Warner Bros. Discovery, Inc. (BVMF:W1BD34)
Brazil · Delayed Price · Currency is BRL 131.42
+0.41 (0.31%)
At close: Dec 3, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 129.43 | 131.42 | 129.00 | 131.42 | 131.42 | 0.31% | 781 |
| Dec 2, 2025 | 129.81 | 132.08 | 128.50 | 131.01 | 131.01 | 2.87% | 2,222 |
| Dec 1, 2025 | 127.60 | 128.81 | 127.36 | 127.36 | 127.36 | -0.19% | 249 |
| Nov 28, 2025 | 128.07 | 129.08 | 127.60 | 127.60 | 127.60 | -1.17% | 302 |
| Nov 27, 2025 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | 2.47% | 1 |
| Nov 26, 2025 | 126.78 | 126.80 | 124.97 | 126.00 | 126.00 | 2.93% | 613 |
| Nov 25, 2025 | 124.80 | 125.99 | 122.41 | 122.41 | 122.41 | -1.40% | 9,288 |
| Nov 24, 2025 | 123.36 | 124.40 | 122.59 | 124.15 | 124.15 | -1.37% | 1,742 |
| Nov 21, 2025 | 120.02 | 125.89 | 120.02 | 125.88 | 125.88 | 2.78% | 3,170 |
| Nov 19, 2025 | 126.52 | 128.14 | 122.47 | 122.47 | 122.47 | -2.26% | 508 |
| Nov 18, 2025 | 121.95 | 125.88 | 120.97 | 125.30 | 125.30 | 2.75% | 4,051 |
| Nov 17, 2025 | 122.88 | 122.88 | 121.32 | 121.95 | 121.95 | -0.17% | 400 |
| Nov 14, 2025 | 120.84 | 122.48 | 120.00 | 122.16 | 122.16 | 4.00% | 1,111 |
| Nov 13, 2025 | 118.40 | 118.40 | 117.46 | 117.46 | 117.46 | -0.89% | 360 |
| 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 |