Warner Bros. Discovery, Inc. (BVMF:W1BD34)
Brazil · Delayed Price · Currency is BRL 150.29
+1.89 (1.27%)
At close: Aug 28, 2026
BVMF:W1BD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 150.29 | 150.29 | 150.29 | 150.29 | 150.29 | 1.27% | 50 |
| Aug 26, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - | 1 |
| Aug 25, 2026 | 149.72 | 149.72 | 147.80 | 148.40 | 148.40 | 0.11% | 18 |
| Aug 24, 2026 | 148.35 | 148.35 | 148.23 | 148.23 | 148.23 | 1.45% | 39 |
| Aug 21, 2026 | 145.51 | 146.11 | 145.51 | 146.11 | 146.11 | -0.77% | 17 |
| Aug 19, 2026 | 146.77 | 147.25 | 146.52 | 147.25 | 147.25 | -0.53% | 135 |
| Aug 18, 2026 | 146.73 | 148.04 | 146.73 | 148.04 | 148.04 | 1.75% | 3 |
| Aug 17, 2026 | 146.27 | 146.27 | 143.82 | 145.49 | 145.49 | 0.08% | 68 |
| Aug 14, 2026 | 144.66 | 145.37 | 144.47 | 145.37 | 145.37 | 0.33% | 135 |
| Aug 13, 2026 | 143.22 | 144.89 | 143.22 | 144.89 | 144.89 | 2.18% | 203 |
| Aug 12, 2026 | 141.00 | 141.80 | 141.00 | 141.80 | 141.80 | 3.70% | 3 |
| Aug 10, 2026 | 137.57 | 138.19 | 136.74 | 136.74 | 136.74 | 1.23% | 3,814 |
| Aug 7, 2026 | 136.25 | 136.25 | 135.00 | 135.08 | 135.08 | 0.13% | 3 |
| Aug 6, 2026 | 135.07 | 135.07 | 134.90 | 134.90 | 134.90 | 2.46% | 143 |
| Aug 5, 2026 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | -0.63% | 50 |
| Aug 4, 2026 | 132.30 | 133.81 | 132.30 | 132.50 | 132.50 | -0.72% | 154 |
| Aug 3, 2026 | 130.12 | 133.75 | 130.12 | 133.46 | 133.46 | 2.57% | 14 |
| Jul 30, 2026 | 130.05 | 130.25 | 130.05 | 130.12 | 130.12 | -0.18% | 3,000 |
| Jul 28, 2026 | 130.43 | 130.43 | 130.36 | 130.36 | 130.36 | 0.74% | 19 |
| Jul 27, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -1.51% | 50 |
| Jul 24, 2026 | 132.25 | 132.25 | 131.39 | 131.39 | 131.39 | -0.94% | 5,801 |
| Jul 23, 2026 | 132.06 | 132.64 | 132.06 | 132.64 | 132.64 | 0.59% | 805 |
| Jul 22, 2026 | 130.13 | 131.86 | 130.13 | 131.86 | 131.86 | 1.38% | 958 |
| Jul 21, 2026 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | -2.21% | 15 |
| Jul 20, 2026 | 135.31 | 135.37 | 133.00 | 133.00 | 133.00 | -3.65% | 6,101 |
| Jul 17, 2026 | 136.95 | 138.04 | 136.95 | 138.04 | 138.04 | -1.22% | 2 |
| Jul 13, 2026 | 139.27 | 139.75 | 139.27 | 139.75 | 139.75 | 3.21% | 251 |
| Jul 9, 2026 | 135.41 | 135.41 | 135.41 | 135.41 | 135.41 | 0.34% | 1 |
| Jul 7, 2026 | 135.09 | 135.09 | 134.95 | 134.95 | 134.95 | -0.98% | 13 |
| Jul 6, 2026 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | -1.22% | 1 |
| Jun 30, 2026 | 138.97 | 138.97 | 137.96 | 137.96 | 137.96 | -1.17% | 141 |
| Jun 23, 2026 | 138.00 | 139.59 | 138.00 | 139.59 | 139.59 | 2.33% | 18 |
| Jun 22, 2026 | 134.19 | 136.41 | 134.19 | 136.41 | 136.41 | 1.28% | 12 |
| Jun 18, 2026 | 134.68 | 134.68 | 134.68 | 134.68 | 134.68 | 0.58% | 800 |
| Jun 17, 2026 | 133.91 | 133.91 | 133.91 | 133.91 | 133.91 | -1.03% | 800 |
| Jun 16, 2026 | 136.35 | 136.35 | 135.30 | 135.30 | 135.30 | -0.89% | 431 |
| Jun 12, 2026 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | -0.46% | 40 |
| Jun 11, 2026 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | -0.62% | 2 |
| Jun 9, 2026 | 138.01 | 138.01 | 138.01 | 138.01 | 138.01 | 1.18% | 1 |
| Jun 8, 2026 | 136.53 | 136.53 | 136.36 | 136.40 | 136.40 | -0.05% | 192 |
| Jun 5, 2026 | 137.84 | 137.84 | 136.47 | 136.47 | 136.47 | -0.26% | 4,874 |
| Jun 3, 2026 | 136.60 | 136.83 | 136.60 | 136.83 | 136.83 | 0.51% | 2 |
| Jun 2, 2026 | 133.08 | 136.14 | 133.08 | 136.14 | 136.14 | 0.25% | 801 |
| May 28, 2026 | 135.87 | 135.87 | 135.80 | 135.80 | 135.80 | 0.36% | 1,240 |
| May 26, 2026 | 135.37 | 135.41 | 135.31 | 135.31 | 135.31 | -0.51% | 20 |
| May 22, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 1 |
| May 21, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.34% | 200 |
| May 20, 2026 | 136.45 | 136.48 | 136.45 | 136.47 | 136.47 | 0.04% | 264 |
| 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 |