Warner Bros. Discovery, Inc. (BVMF:W1BD34)
Brazil · Delayed Price · Currency is BRL 118.52
-2.67 (-2.20%)
At close: Nov 12, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 121.33 | 121.34 | 118.52 | 118.52 | 118.52 | -2.20% | 479 |
| Nov 11, 2025 | 121.34 | 121.34 | 121.10 | 121.19 | 121.19 | 0.16% | 384 |
| Nov 10, 2025 | 120.45 | 121.00 | 119.65 | 121.00 | 121.00 | 1.03% | 277 |
| Nov 7, 2025 | 119.31 | 120.10 | 119.31 | 119.77 | 119.77 | -1.63% | 482 |
| Nov 6, 2025 | 123.00 | 123.00 | 120.34 | 121.75 | 121.75 | -0.86% | 12,717 |
| Nov 5, 2025 | 121.51 | 122.80 | 121.51 | 122.80 | 122.80 | 1.68% | 260 |
| Nov 4, 2025 | 119.00 | 120.77 | 119.00 | 120.77 | 120.77 | 0.09% | 262 |
| Nov 3, 2025 | 120.83 | 120.83 | 117.84 | 120.66 | 120.66 | -0.14% | 234 |
| Oct 31, 2025 | 120.36 | 121.02 | 120.10 | 120.83 | 120.83 | 3.87% | 288 |
| Oct 30, 2025 | 115.76 | 117.40 | 115.76 | 116.33 | 116.33 | 2.08% | 183 |
| Oct 29, 2025 | 111.75 | 113.96 | 111.75 | 113.96 | 113.96 | 1.89% | 96 |
| Oct 28, 2025 | 114.67 | 114.67 | 111.85 | 111.85 | 111.85 | -0.95% | 157 |
| Oct 27, 2025 | 113.24 | 114.80 | 112.92 | 112.92 | 112.92 | -1.41% | 161 |
| Oct 24, 2025 | 113.92 | 114.60 | 113.36 | 114.53 | 114.53 | -0.02% | 271 |
| Oct 23, 2025 | 112.15 | 115.44 | 112.15 | 114.55 | 114.55 | 3.20% | 2,022 |
| Oct 22, 2025 | 112.99 | 113.82 | 110.59 | 111.00 | 111.00 | 1.83% | 1,153 |
| Oct 21, 2025 | 96.50 | 109.43 | 96.50 | 109.00 | 109.00 | 10.69% | 7,048 |
| Oct 20, 2025 | 97.50 | 98.47 | 97.24 | 98.47 | 98.47 | -1.07% | 155 |
| Oct 17, 2025 | 99.36 | 100.27 | 99.36 | 99.53 | 99.53 | 0.17% | 1,038 |
| Oct 16, 2025 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | -1.15% | 1 |
| Oct 15, 2025 | 98.63 | 102.00 | 98.63 | 100.52 | 100.52 | 3.29% | 615 |
| Oct 14, 2025 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - | 53 |
| Oct 13, 2025 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | 2.88% | 21 |
| Oct 10, 2025 | 96.02 | 99.98 | 94.60 | 94.60 | 94.60 | -2.27% | 989 |
| Oct 9, 2025 | 94.99 | 97.64 | 92.24 | 96.80 | 96.80 | 1.15% | 586 |
| Oct 8, 2025 | 99.41 | 101.53 | 95.41 | 95.70 | 95.70 | -3.73% | 5,532 |
| Oct 7, 2025 | 101.42 | 101.42 | 99.41 | 99.41 | 99.41 | -1.57% | 12 |
| Oct 6, 2025 | 101.28 | 101.28 | 101.00 | 101.00 | 101.00 | -0.28% | 70 |
| Oct 3, 2025 | 103.24 | 104.23 | 101.28 | 101.28 | 101.28 | -1.41% | 160 |
| Oct 2, 2025 | 103.66 | 103.66 | 101.76 | 102.73 | 102.73 | -0.17% | 738 |
| Oct 1, 2025 | 103.40 | 103.40 | 102.90 | 102.90 | 102.90 | -1.02% | 1,112 |
| Sep 30, 2025 | 101.00 | 104.24 | 101.00 | 103.96 | 103.96 | 2.97% | 251 |
| Sep 29, 2025 | 103.44 | 103.48 | 100.72 | 100.96 | 100.96 | -3.30% | 107 |
| Sep 26, 2025 | 107.87 | 107.87 | 103.24 | 104.40 | 104.40 | -2.25% | 40 |
| Sep 25, 2025 | 105.28 | 107.08 | 105.28 | 106.80 | 106.80 | 2.14% | 3,003 |
| Sep 24, 2025 | 104.99 | 104.99 | 102.60 | 104.56 | 104.56 | 0.58% | 180 |
| Sep 23, 2025 | 105.33 | 105.60 | 103.96 | 103.96 | 103.96 | -0.31% | 114 |
| Sep 22, 2025 | 101.19 | 105.30 | 101.19 | 104.28 | 104.28 | 3.05% | 515 |
| Sep 19, 2025 | 99.42 | 101.28 | 96.88 | 101.19 | 101.19 | 4.43% | 3,946 |
| Sep 18, 2025 | 96.36 | 96.90 | 96.36 | 96.90 | 96.90 | 1.96% | 21 |
| Sep 17, 2025 | 94.92 | 95.97 | 94.47 | 95.04 | 95.04 | -1.56% | 325 |
| Sep 16, 2025 | 101.68 | 101.68 | 93.76 | 96.55 | 96.55 | -5.68% | 2,797 |
| Sep 15, 2025 | 97.16 | 103.84 | 97.16 | 102.36 | 102.36 | 4.94% | 6,456 |
| Sep 12, 2025 | 94.57 | 102.62 | 93.82 | 97.54 | 97.54 | 11.68% | 3,743 |
| Sep 11, 2025 | 67.00 | 89.79 | 67.00 | 87.34 | 87.34 | 30.36% | 13,028 |
| Sep 10, 2025 | 66.54 | 67.00 | 66.54 | 67.00 | 67.00 | - | 10 |
| Sep 9, 2025 | 66.65 | 67.00 | 66.65 | 67.00 | 67.00 | 0.68% | 62 |
| Sep 8, 2025 | 65.66 | 66.55 | 65.09 | 66.55 | 66.55 | 1.77% | 44 |
| Sep 5, 2025 | 64.73 | 65.39 | 64.00 | 65.39 | 65.39 | 2.04% | 169 |
| Sep 4, 2025 | 64.00 | 65.21 | 63.64 | 64.08 | 64.08 | -1.88% | 193 |