Warner Bros Discovery DRC (W1BD34)

W1BD34
🏛️ Brasil →
103.96
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 105.33 105.33 105.33 105.33 0.0K
11:55 105.33 105.33 105.33 105.33 0.0K
12:00 105.33 105.33 105.33 105.33 0.0K
12:10 105.33 105.33 105.33 105.33 0.0K
13:35 105.33 105.33 105.33 105.33 0.0K
14:00 105.60 105.60 105.60 105.60 0.0K
14:20 105.60 105.60 105.59 105.59 0.0K
14:55 104.96 104.96 104.96 104.96 0.0K
15:45 104.96 104.96 104.96 104.96 0.0K
16:40 103.96 103.96 103.96 103.96 0.1K
16:45 103.96 103.96 103.96 103.96 0.0K
16:55 103.96 103.96 103.96 103.96 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 101.00 104.24 101.00 103.96 0.0M
2025-09-29 103.44 103.48 100.72 100.96 0.0M
2025-09-26 107.87 107.87 103.24 104.40 0.0M
2025-09-25 105.28 107.08 105.28 106.80 0.0M
2025-09-24 104.99 104.99 102.60 104.56 0.0M
2025-09-23 105.33 105.60 103.96 103.96 0.0M
2025-09-22 101.19 105.30 101.19 104.28 0.0M
2025-09-19 99.42 101.28 96.88 101.19 0.0M
2025-09-18 96.36 96.90 96.36 96.90 0.0M
2025-09-17 94.92 95.97 94.47 95.04 0.0M
2025-09-16 101.68 101.68 93.76 96.55 0.0M
2025-09-15 97.16 103.84 97.16 102.36 0.0M
2025-09-12 94.57 102.62 93.82 97.54 0.0M
2025-09-11 67.00 89.79 67.00 87.34 0.0M
2025-09-10 66.54 67.00 66.54 67.00 0.0M
2025-09-09 66.65 67.00 66.65 67.00 0.0M
2025-09-08 65.66 66.55 65.09 66.55 0.0M
2025-09-05 64.73 65.39 64.00 65.39 0.0M
2025-09-04 64.00 65.21 63.64 64.08 0.0M
2025-09-03 62.20 65.31 62.13 65.31 0.0M
2025-09-02 63.76 63.76 62.71 63.47 0.0M
2025-08-29 65.25 65.25 63.42 63.76 0.0M
2025-08-28 65.87 66.16 65.25 65.25 0.0M
2025-08-27 65.48 65.48 65.45 65.45 0.0M
2025-08-26 64.97 65.00 64.97 65.00 0.0M
2025-08-25 64.86 64.86 64.86 64.86 0.0M
2025-08-22 64.80 64.93 64.28 64.65 0.0M
2025-08-21 62.55 62.93 62.55 62.93 0.0M
2025-08-20 63.00 63.00 63.00 63.00 0.0M
2025-08-18 62.93 64.32 62.93 64.21 0.0M
2025-08-14 64.92 64.92 63.92 63.92 0.0M
2025-08-13 64.60 64.71 64.60 64.70 0.0M
2025-08-12 58.50 60.46 58.50 60.12 0.0M
2025-08-11 59.80 59.80 58.74 58.74 0.0M
2025-08-08 64.74 64.80 59.80 59.80 0.0M
2025-08-07 65.58 65.66 64.30 64.30 0.0M
2025-08-05 68.68 70.73 68.68 70.02 0.0M
2025-08-04 71.14 71.28 69.91 70.09 0.0M
2025-08-01 73.57 73.57 68.21 68.21 0.0M
2025-07-31 74.20 74.20 73.44 73.57 0.0M
2025-07-30 74.52 74.88 74.52 74.76 0.0M
2025-07-29 76.76 76.78 73.10 73.19 0.0M
2025-07-28 76.03 77.35 76.03 76.76 0.0M
2025-07-25 74.95 75.07 73.69 75.07 0.0M
2025-07-24 73.22 75.08 73.22 75.08 0.0M
2025-07-23 72.00 73.55 71.64 73.22 0.0M
2025-07-22 71.57 72.26 71.42 71.47 0.0M
2025-07-21 71.32 71.57 70.98 71.57 0.0M
2025-07-18 70.22 71.20 70.22 71.20 0.0M
2025-07-17 70.42 71.50 70.31 71.50 0.0M
2025-07-16 67.75 70.15 67.65 69.99 0.0M
2025-07-15 67.04 68.29 66.72 67.42 0.0M
2025-07-14 64.16 67.43 64.16 66.88 0.0M
2025-07-11 64.68 65.10 64.14 64.16 0.0M
2025-07-10 63.75 64.75 63.75 64.68 0.0M
2025-07-09 62.75 63.99 62.34 63.42 0.0M
2025-07-08 61.37 62.16 61.20 62.16 0.0M
2025-07-07 60.25 60.25 60.25 60.25 0.0M
2025-07-04 60.11 61.37 60.10 60.13 0.0M
2025-07-02 60.19 60.29 60.11 60.29 0.0M
2025-07-01 59.10 59.97 59.10 59.34 0.0M
2025-06-30 62.50 63.02 61.76 61.76 0.0M
2025-06-27 62.05 62.88 61.61 61.61 0.0M
2025-06-26 61.03 61.48 61.03 61.06 0.0M
2025-06-25 60.24 60.24 60.23 60.23 0.0M
2025-06-24 58.98 59.57 58.86 59.42 0.0M
2025-06-23 58.33 58.86 57.86 58.86 0.0M
2025-06-20 58.38 60.09 58.38 60.09 0.0M
2025-06-18 57.80 58.63 57.45 58.58 0.0M
2025-06-17 57.72 57.96 56.97 57.84 0.0M
2025-06-16 56.08 58.68 56.08 58.68 0.0M
2025-06-13 57.15 57.15 55.59 56.08 0.0M
2025-06-12 56.29 59.60 56.29 56.58 0.0M
2025-06-11 56.41 57.44 56.41 57.43 0.0M
2025-06-10 51.00 55.85 51.00 55.85 0.0M
2025-06-09 59.00 62.00 52.50 52.50 0.0M
2025-06-06 55.10 55.10 54.78 54.78 0.0M
2025-06-05 54.48 54.78 54.48 54.78 0.0M
2025-06-04 55.00 55.50 55.00 55.42 0.0M
2025-06-03 54.12 56.85 54.12 56.52 0.0M
2025-06-02 57.45 57.45 56.53 56.53 0.0M
2025-05-30 55.98 56.88 55.98 56.88 0.0M
2025-05-29 58.00 58.00 55.52 55.52 0.0M
2025-05-28 54.21 64.99 54.21 64.99 0.0M
2025-05-27 51.57 54.21 51.57 54.21 0.0M
2025-05-26 51.53 51.57 51.53 51.57 0.0M
2025-05-23 50.60 51.28 50.60 51.28 0.0M
2025-05-22 50.30 50.60 50.30 50.60 0.0M
2025-05-21 51.59 51.93 50.29 50.50 0.0M
2025-05-20 52.00 52.48 52.00 52.00 0.0M
2025-05-19 51.64 51.64 50.77 51.14 0.0M
2025-05-16 51.19 51.70 51.06 51.70 0.0M
2025-05-15 50.51 52.31 50.51 52.25 0.0M
2025-05-14 52.12 52.12 50.74 51.55 0.0M
2025-05-13 52.35 52.35 51.57 51.60 0.0M
2025-05-09 51.30 51.78 48.11 48.11 0.0M
2025-05-08 48.05 51.73 48.05 51.29 0.0M
2025-05-06 47.40 48.10 47.40 48.10 0.0M
2025-05-05 47.76 48.05 47.36 48.05 0.0M
2025-05-02 47.08 48.55 47.08 48.55 0.0M
2025-04-30 47.06 47.08 47.06 47.08 0.0M
2025-04-29 48.85 49.65 48.70 49.65 0.0M
2025-04-28 49.00 50.03 49.00 49.93 0.0M
2025-04-25 48.35 48.35 48.35 48.35 0.0M
2025-04-24 47.75 48.73 47.75 48.30 0.0M
2025-04-23 47.97 47.97 47.75 47.75 0.0M
2025-04-22 45.90 45.90 45.66 45.82 0.0M
2025-04-17 46.81 47.10 46.76 47.01 0.0M
2025-04-16 48.33 48.51 46.26 46.26 0.0M
2025-04-15 46.92 48.86 46.55 48.11 0.0M
2025-04-14 47.10 47.28 47.10 47.28 0.0M
2025-04-11 47.10 47.10 45.00 47.05 0.0M
2025-04-10 54.66 54.66 46.94 47.10 0.0M
2025-04-09 46.00 54.66 45.70 54.66 0.0M
2025-04-08 49.00 49.00 45.82 45.90 0.0M
2025-04-07 47.98 49.00 44.69 47.69 0.0M
2025-04-04 48.60 48.60 47.47 47.50 0.0M
2025-04-03 55.35 55.35 53.69 53.72 0.0M
2025-04-02 60.00 60.00 59.61 59.63 0.0M
2025-04-01 60.61 60.61 59.60 60.00 0.0M
2025-03-31 60.61 60.61 60.61 60.61 0.0M
2025-03-27 61.68 63.51 61.68 63.46 0.0M
2025-03-26 63.33 63.33 62.88 62.94 0.0M
2025-03-25 63.84 63.84 61.81 61.81 0.0M
2025-03-24 60.33 63.25 60.33 63.20 0.0M
2025-03-21 60.24 60.42 60.24 60.42 0.0M
2025-03-20 61.30 61.53 60.07 60.24 0.0M
2025-03-19 60.25 61.92 60.12 61.30 0.0M
2025-03-18 59.50 59.50 58.58 58.81 0.0M
2025-03-17 64.97 64.97 58.40 59.51 0.0M
2025-03-14 58.13 64.99 58.13 64.99 0.0M
2025-03-13 57.93 58.86 57.81 57.81 0.0M
2025-03-12 60.03 60.03 59.74 59.88 0.0M
2025-03-11 60.99 61.57 60.59 60.81 0.0M
2025-03-10 64.46 64.46 61.60 61.60 0.0M
2025-03-07 61.69 64.94 61.69 64.46 0.0M
2025-03-06 61.86 62.06 61.86 62.06 0.0M
2025-03-05 67.05 67.05 67.05 67.05 0.0M
2025-02-28 64.56 67.97 64.56 67.05 0.0M
2025-02-27 67.33 68.00 64.44 64.44 0.0M
2025-02-26 62.49 62.49 60.93 61.22 0.0M
2025-02-25 64.15 64.32 61.83 62.30 0.0M
2025-02-24 61.78 63.50 61.78 63.50 0.0M
2025-02-21 63.38 63.51 63.38 63.51 0.0M
2025-02-20 61.72 61.72 61.72 61.72 0.0M
2025-02-18 58.94 59.96 58.73 59.88 0.0M
2025-02-17 59.36 59.36 59.36 59.36 0.0M
2025-02-14 56.45 58.66 56.45 58.66 0.0M
2025-02-12 56.74 56.74 55.64 56.45 0.0M
2025-02-11 56.96 56.97 56.73 56.73 0.0M
2025-02-10 59.05 59.52 59.05 59.52 0.0M
2025-02-07 58.98 58.98 58.60 58.60 0.0M
2025-02-06 58.37 58.37 58.20 58.20 0.0M
2025-02-05 58.65 58.73 58.05 58.49 0.0M
2025-02-04 62.09 62.09 57.37 57.74 0.0M
2025-02-03 60.66 60.66 58.71 59.30 0.0M
2025-01-31 61.42 62.34 60.26 60.66 0.0M
2025-01-30 61.62 61.77 61.62 61.76 0.0M
2025-01-29 61.96 61.96 61.12 61.12 0.0M
2025-01-28 60.45 60.54 60.42 60.54 0.0M
2025-01-27 60.59 62.27 60.59 61.96 0.0M
2025-01-24 60.16 60.70 60.01 60.59 0.0M
2025-01-23 60.06 60.19 60.02 60.16 0.0M
2025-01-22 58.33 59.56 58.33 59.56 0.0M
2025-01-21 57.53 59.40 57.53 59.40 0.0M
2025-01-20 56.75 56.75 56.75 56.75 0.0M
2025-01-17 57.99 58.02 57.99 58.02 0.0M
2025-01-16 58.93 58.93 57.63 57.63 0.0M
2025-01-15 59.69 59.69 59.00 59.00 0.0M
2025-01-13 57.96 59.96 57.96 59.65 0.0M
2025-01-10 59.20 59.20 58.56 59.07 0.0M
2025-01-09 60.10 60.10 59.56 59.56 0.0M
2025-01-08 63.98 64.07 60.56 61.55 0.0M
2025-01-07 66.03 66.03 63.40 64.13 0.0M
2025-01-06 66.09 66.85 65.30 66.85 0.0M
2025-01-03 64.75 66.09 64.75 66.09 0.0M
2025-01-02 66.50 66.84 65.01 65.64 0.0M