Warner Bros. Discovery, Inc. (BVMF:W1BD34)
Brazil · Delayed Price · Currency is BRL 136.42
-0.34 (-0.25%)
At close: May 19, 2026
BVMF:W1BD34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | -0.25% | 100 |
| May 15, 2026 | 136.89 | 137.07 | 136.73 | 136.76 | 136.76 | 0.82% | 65 |
| May 14, 2026 | 135.38 | 135.65 | 135.38 | 135.65 | 135.65 | 0.37% | 26 |
| May 13, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | 1.65% | 70 |
| May 12, 2026 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | 0.29% | 380 |
| May 11, 2026 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | -0.41% | 21 |
| May 8, 2026 | 133.11 | 133.11 | 133.11 | 133.11 | 133.11 | 0.38% | 1 |
| May 5, 2026 | 133.56 | 133.56 | 132.60 | 132.60 | 132.60 | -0.82% | 101 |
| May 4, 2026 | 132.82 | 133.70 | 132.82 | 133.70 | 133.70 | -0.12% | 704 |
| Apr 30, 2026 | 134.99 | 134.99 | 133.86 | 133.86 | 133.86 | -1.12% | 76 |
| Apr 29, 2026 | 135.28 | 135.38 | 135.28 | 135.38 | 135.38 | 1.20% | 11 |
| Apr 28, 2026 | 133.77 | 134.03 | 133.54 | 133.77 | 133.77 | -0.17% | 89 |
| Apr 27, 2026 | 134.67 | 134.67 | 133.60 | 134.00 | 134.00 | -1.02% | 226 |
| Apr 24, 2026 | 136.05 | 136.05 | 135.38 | 135.38 | 135.38 | 0.50% | 2 |
| Apr 23, 2026 | 135.04 | 135.04 | 134.70 | 134.70 | 134.70 | -0.30% | 16 |
| Apr 22, 2026 | 135.88 | 135.88 | 135.10 | 135.10 | 135.10 | -1.82% | 291 |
| Apr 20, 2026 | 137.61 | 137.61 | 137.61 | 137.61 | 137.61 | 0.45% | 2 |
| Apr 17, 2026 | 136.92 | 137.00 | 136.92 | 137.00 | 137.00 | 0.80% | 2 |
| Apr 16, 2026 | 136.08 | 136.08 | 135.91 | 135.91 | 135.91 | -0.12% | 3 |
| Apr 15, 2026 | 133.67 | 136.08 | 133.67 | 136.08 | 136.08 | -0.23% | 3 |
| Apr 14, 2026 | 133.90 | 136.40 | 133.90 | 136.40 | 136.40 | -0.18% | 146 |
| Apr 13, 2026 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | -2.40% | 29 |
| Apr 9, 2026 | 141.89 | 141.89 | 140.00 | 140.00 | 140.00 | -0.34% | 3 |
| Apr 8, 2026 | 140.61 | 140.61 | 140.00 | 140.48 | 140.48 | -0.44% | 4 |
| Apr 7, 2026 | 140.92 | 141.25 | 140.92 | 141.10 | 141.10 | 0.18% | 334 |
| Apr 6, 2026 | 140.88 | 141.10 | 140.26 | 140.84 | 140.84 | -0.03% | 40 |
| Apr 2, 2026 | 140.97 | 140.97 | 140.88 | 140.88 | 140.88 | -1.07% | 9 |
| Apr 1, 2026 | 141.07 | 143.08 | 141.07 | 142.40 | 142.40 | 0.94% | 358 |
| Mar 31, 2026 | 141.90 | 141.90 | 141.07 | 141.07 | 141.07 | -0.63% | 2 |
| Mar 30, 2026 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - | 20 |
| Mar 26, 2026 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | -0.03% | 39 |
| Mar 25, 2026 | 141.80 | 142.00 | 141.60 | 142.00 | 142.00 | -0.74% | 181 |
| Mar 24, 2026 | 143.82 | 143.82 | 143.06 | 143.06 | 143.06 | -0.20% | 13 |
| Mar 19, 2026 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | 0.65% | 6 |
| Mar 18, 2026 | 143.65 | 143.79 | 142.42 | 142.42 | 142.42 | -0.88% | 2,754 |
| Mar 17, 2026 | 144.10 | 144.18 | 143.69 | 143.69 | 143.69 | -0.01% | 12 |
| Mar 16, 2026 | 143.32 | 143.70 | 143.32 | 143.70 | 143.70 | 0.27% | 232 |
| Mar 13, 2026 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | -0.53% | 35 |
| Mar 12, 2026 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | 0.26% | 1 |
| Mar 11, 2026 | 143.46 | 143.71 | 143.11 | 143.71 | 143.71 | 0.25% | 1,256 |
| Mar 10, 2026 | 143.00 | 143.55 | 143.00 | 143.35 | 143.35 | -0.55% | 222 |
| Mar 9, 2026 | 146.86 | 146.86 | 144.14 | 144.14 | 144.14 | -1.85% | 27 |
| Mar 6, 2026 | 146.87 | 146.87 | 146.86 | 146.86 | 146.86 | -0.01% | 103 |
| Mar 5, 2026 | 145.92 | 146.87 | 145.92 | 146.87 | 146.87 | 0.65% | 45 |
| Mar 4, 2026 | 148.25 | 148.25 | 145.69 | 145.92 | 145.92 | -1.57% | 134 |
| Mar 3, 2026 | 150.85 | 150.85 | 148.25 | 148.25 | 148.25 | 1.06% | 102 |
| Mar 2, 2026 | 145.00 | 146.70 | 145.00 | 146.70 | 146.70 | 1.17% | 693 |
| Feb 27, 2026 | 144.96 | 145.77 | 144.67 | 145.00 | 145.00 | -1.97% | 164 |
| Feb 25, 2026 | 148.65 | 148.67 | 147.92 | 147.92 | 147.92 | -1.41% | 461 |
| Feb 24, 2026 | 149.22 | 150.08 | 149.22 | 150.03 | 150.03 | 0.53% | 61 |