Warner Music Group

W1MG34
🏛️ brazil →
45.90
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 45.90 45.90 45.90 45.90 0.0M
2025-09-24 44.36 44.36 44.36 44.36 0.0M
2025-09-23 44.16 44.16 44.16 44.16 0.0M
2025-09-19 44.72 44.72 44.72 44.72 0.0M
2025-09-16 44.12 44.12 44.12 44.12 0.0M
2025-09-15 44.60 44.60 44.60 44.60 0.0M
2025-09-12 46.50 46.50 45.45 45.45 0.0M
2025-09-02 44.60 44.60 44.60 44.60 0.0M
2025-08-21 43.37 44.60 43.37 44.60 0.0M
2025-08-18 43.34 43.34 43.34 43.34 0.0M
2025-08-15 43.54 44.53 43.54 44.53 0.0M
2025-08-11 43.56 43.56 43.56 43.56 0.0M
2025-07-22 43.56 43.56 43.56 43.56 0.0M
2025-07-17 42.80 42.80 42.80 42.80 0.0M
2025-07-16 42.76 42.76 42.76 42.76 0.0M
2025-07-14 41.07 41.07 41.07 41.07 0.0M
2025-07-11 41.52 41.52 41.52 41.52 0.0M
2025-07-10 41.64 41.64 41.64 41.64 0.0M
2025-07-09 41.00 41.00 41.00 41.00 0.0M
2025-07-08 40.04 40.04 39.94 39.94 0.0M
2025-07-07 40.60 40.60 40.04 40.04 0.0M
2025-07-02 39.36 39.36 39.36 39.36 0.0M
2025-06-27 37.23 37.23 37.23 37.23 0.0M
2025-06-26 36.41 36.41 36.41 36.41 0.0M
2025-06-25 36.72 36.72 36.16 36.16 0.0M
2025-06-24 37.12 37.12 37.12 37.12 0.0M
2025-06-23 36.65 36.65 36.65 36.65 0.0M
2025-06-20 36.62 36.62 36.62 36.62 0.0M
2025-06-18 36.36 36.36 36.28 36.28 0.0M
2025-06-17 35.84 36.29 35.84 36.29 0.0M
2025-06-16 36.67 36.67 36.67 36.67 0.0M
2025-06-13 37.04 37.04 36.68 36.68 0.0M
2025-06-12 36.44 36.44 36.44 36.44 0.0M
2025-06-11 36.96 36.96 36.64 36.64 0.0M
2025-06-10 37.51 37.51 37.51 37.51 0.0M
2025-06-09 36.66 36.68 36.44 36.68 0.0M
2025-06-06 37.08 37.16 36.96 36.96 0.0M
2025-06-05 36.96 36.96 36.68 36.68 0.0M
2025-06-04 37.52 37.52 37.00 37.00 0.0M
2025-06-03 36.60 36.68 36.60 36.60 0.0M
2025-06-02 36.88 36.88 36.88 36.88 0.0M
2025-05-30 37.91 37.91 37.91 37.91 0.0M
2025-05-29 37.04 37.04 37.04 37.04 0.0M
2025-05-28 37.76 37.76 37.51 37.52 0.0M
2025-05-27 40.89 40.89 36.77 36.77 0.0M
2025-05-23 38.55 38.55 37.27 37.27 0.0M
2025-05-22 36.72 36.72 36.72 36.72 0.0M
2025-05-21 37.40 37.40 37.40 37.40 0.0M
2025-05-20 38.54 38.54 38.54 38.54 0.0M
2025-05-19 38.70 38.70 38.30 38.30 0.0M
2025-05-16 39.40 39.40 39.04 39.04 0.0M
2025-05-15 38.07 39.23 38.07 39.23 0.0M
2025-05-14 38.55 38.55 38.09 38.09 0.0M
2025-05-13 38.60 38.64 38.60 38.64 0.0M
2025-05-12 38.80 38.80 38.80 38.80 0.0M
2025-05-09 38.56 38.56 38.56 38.56 0.0M
2025-05-08 38.90 38.90 38.90 38.90 0.0M
2025-05-07 43.36 43.36 43.36 43.36 0.0M
2025-05-06 43.52 43.84 43.48 43.48 0.0M
2025-05-05 42.92 43.24 42.92 43.24 0.0M
2025-05-02 42.40 42.40 42.40 42.40 0.0M
2025-04-30 43.13 43.13 42.84 42.84 0.0M
2025-04-29 43.13 43.13 43.13 43.13 0.0M
2025-04-28 41.62 41.62 41.62 41.62 0.0M
2025-04-25 42.52 42.52 42.52 42.52 0.0M
2025-04-24 41.68 41.68 41.68 41.68 0.0M
2025-04-23 40.52 40.52 40.52 40.52 0.0M
2025-04-22 39.94 39.94 39.94 39.94 0.0M
2025-04-17 42.46 42.46 42.46 42.46 0.0M
2025-04-16 41.84 41.84 41.84 41.84 0.0M
2025-04-15 43.16 43.16 43.06 43.06 0.0M
2025-04-14 43.11 43.11 43.11 43.11 0.0M
2025-04-11 42.36 42.36 42.36 42.36 0.0M
2025-04-10 42.68 42.68 42.68 42.68 0.0M
2025-04-09 43.04 43.04 43.04 43.04 0.0M
2025-04-08 43.32 43.32 41.98 41.98 0.0M
2025-04-07 42.75 42.75 42.75 42.75 0.0M
2025-04-04 42.72 42.72 42.68 42.68 0.0M
2025-04-03 43.65 43.65 43.65 43.65 0.0M
2025-04-02 44.48 44.48 44.09 44.09 0.0M
2025-04-01 44.19 44.19 44.19 44.19 0.0M
2025-03-31 44.65 44.65 44.65 44.65 0.0M
2025-03-28 45.65 45.65 45.65 45.65 0.0M
2025-03-27 46.49 46.49 46.49 46.49 0.0M
2025-03-26 47.15 47.15 47.15 47.15 0.0M
2025-03-25 46.33 46.33 46.33 46.33 0.0M
2025-03-24 44.25 46.54 44.25 46.54 0.0M
2025-03-21 46.58 46.58 46.58 46.58 0.0M
2025-03-20 46.05 46.05 46.05 46.05 0.0M
2025-03-19 46.32 46.32 46.32 46.32 0.0M
2025-03-18 46.85 46.85 46.30 46.30 0.0M
2025-03-17 47.29 47.29 47.29 47.29 0.0M
2025-03-14 46.62 46.62 46.62 46.62 0.0M
2025-03-13 47.25 47.25 47.25 47.25 0.0M
2025-03-12 48.70 48.70 48.70 48.70 0.0M
2025-03-11 48.73 48.73 48.73 48.73 0.0M
2025-03-10 50.37 50.37 50.37 50.37 0.0M
2025-03-07 49.15 49.45 49.15 49.45 0.0M
2025-03-06 49.15 49.15 49.15 49.15 0.0M
2025-03-05 48.35 48.35 48.35 48.35 0.0M
2025-02-28 49.26 49.26 48.92 48.92 0.0M
2025-02-27 49.40 49.40 49.40 49.40 0.0M
2025-02-26 49.12 49.12 49.12 49.12 0.0M
2025-02-25 49.94 49.94 49.94 49.94 0.0M
2025-02-24 51.88 51.88 51.88 51.88 0.0M
2025-02-21 51.50 51.50 51.50 51.50 0.0M
2025-02-20 50.92 50.95 50.92 50.95 0.0M
2025-02-19 50.32 50.45 50.32 50.45 0.0M
2025-02-18 50.72 50.72 50.72 50.72 0.0M
2025-02-17 52.05 52.05 52.05 52.05 0.0M
2025-02-14 51.62 52.43 51.62 52.43 0.0M
2025-02-13 50.06 50.67 50.06 50.67 0.0M
2025-02-12 49.94 49.94 49.94 49.94 0.0M
2025-02-11 48.58 48.58 48.58 48.58 0.0M
2025-02-10 48.13 48.13 48.13 48.13 0.0M
2025-02-07 46.94 46.94 46.94 46.94 0.0M
2025-02-06 46.12 46.12 46.12 46.12 0.0M
2025-02-05 46.34 46.34 46.34 46.34 0.0M
2025-02-04 46.01 46.01 46.01 46.01 0.0M
2025-02-03 46.34 46.34 46.34 46.34 0.0M
2025-01-31 46.02 46.02 46.02 46.02 0.0M
2025-01-30 47.53 47.64 47.53 47.64 0.0M
2025-01-29 46.39 46.39 46.39 46.39 0.0M
2025-01-28 45.73 45.73 45.73 45.73 0.0M
2025-01-27 46.00 46.00 46.00 46.00 0.0M
2025-01-24 44.08 44.08 44.08 44.08 0.0M
2025-01-23 44.24 44.24 44.24 44.24 0.0M
2025-01-22 44.84 44.84 44.84 44.84 0.0M
2025-01-21 45.12 45.12 45.12 45.12 0.0M
2025-01-17 45.58 45.79 45.34 45.79 0.0M
2025-01-16 45.47 45.47 45.47 45.47 0.0M
2025-01-15 44.62 44.62 44.62 44.62 0.0M
2025-01-14 44.22 44.32 44.22 44.32 0.0M
2025-01-13 44.76 44.76 44.76 44.76 0.0M
2025-01-10 44.72 44.72 44.72 44.72 0.0M
2025-01-08 44.50 44.50 44.50 44.50 0.0M
2025-01-07 47.03 47.03 47.03 47.03 0.0M
2025-01-06 47.03 47.03 47.03 47.03 0.0M
2025-01-03 47.63 47.63 47.63 47.63 0.0M
2025-01-02 47.98 47.98 47.98 47.98 0.0M