Weibo Corporation (BVMF:W1BO34)
Brazil · Delayed Price · Currency is BRL 13.85
-0.04 (-0.29%)
Last updated: Dec 3, 2025, 11:55 AM GMT-3
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 13.73 | 13.85 | 13.60 | 13.70 | 13.70 | -1.37% | 5,690 |
| Dec 2, 2025 | 13.64 | 13.89 | 13.56 | 13.89 | 13.89 | 0.07% | 249 |
| Dec 1, 2025 | 13.48 | 13.88 | 13.34 | 13.88 | 13.88 | 3.97% | 2,008 |
| Nov 28, 2025 | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | 0.23% | 47 |
| Nov 27, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.08% | 1 |
| Nov 26, 2025 | 13.70 | 13.70 | 13.31 | 13.31 | 13.31 | -1.33% | 5,074 |
| Nov 25, 2025 | 13.70 | 13.72 | 13.37 | 13.49 | 13.49 | 1.28% | 1,021 |
| Nov 24, 2025 | 13.28 | 13.38 | 13.25 | 13.32 | 13.32 | 0.91% | 264 |
| Nov 21, 2025 | 13.19 | 13.20 | 12.90 | 13.20 | 13.20 | 1.15% | 3,021 |
| Nov 19, 2025 | 13.57 | 13.57 | 13.05 | 13.05 | 13.05 | -1.36% | 15 |
| Nov 18, 2025 | 13.15 | 13.23 | 13.05 | 13.23 | 13.23 | -0.30% | 11 |
| Nov 17, 2025 | 13.76 | 13.76 | 13.27 | 13.27 | 13.27 | -2.57% | 3,035 |
| Nov 14, 2025 | 13.64 | 13.64 | 13.57 | 13.62 | 13.62 | -1.30% | 11 |
| Nov 13, 2025 | 14.22 | 14.22 | 13.80 | 13.80 | 13.80 | -1.36% | 13 |
| Nov 12, 2025 | 14.00 | 14.00 | 13.99 | 13.99 | 13.99 | -1.82% | 13 |
| Nov 11, 2025 | 14.32 | 14.32 | 14.25 | 14.25 | 14.25 | -0.28% | 2 |
| Nov 10, 2025 | 14.04 | 14.37 | 14.04 | 14.29 | 14.29 | 2.36% | 106 |
| Nov 7, 2025 | 14.35 | 14.35 | 13.96 | 13.96 | 13.96 | -1.97% | 219 |
| Nov 6, 2025 | 14.15 | 14.41 | 14.15 | 14.24 | 14.24 | 0.28% | 66 |
| Nov 5, 2025 | 15.02 | 15.02 | 14.20 | 14.20 | 14.20 | -1.18% | 36 |
| Nov 4, 2025 | 14.37 | 14.37 | 14.34 | 14.37 | 14.37 | -2.58% | 2,003 |
| Nov 3, 2025 | 14.52 | 14.75 | 14.41 | 14.75 | 14.75 | 1.72% | 3,054 |
| Oct 31, 2025 | 14.76 | 14.80 | 14.50 | 14.50 | 14.50 | -1.96% | 3,006 |
| Oct 30, 2025 | 14.85 | 14.85 | 14.79 | 14.79 | 14.79 | -0.54% | 33 |
| Oct 29, 2025 | 15.03 | 15.03 | 14.87 | 14.87 | 14.87 | -1.26% | 2,062 |
| Oct 28, 2025 | 14.78 | 15.46 | 14.78 | 15.06 | 15.06 | -2.84% | 1,212 |
| Oct 27, 2025 | 15.48 | 15.50 | 15.38 | 15.50 | 15.50 | 1.64% | 1,266 |
| Oct 24, 2025 | 15.26 | 15.26 | 15.25 | 15.25 | 15.25 | 0.73% | 6 |
| Oct 22, 2025 | 15.22 | 15.22 | 15.14 | 15.14 | 15.14 | - | 1,201 |
| Oct 21, 2025 | 15.18 | 15.18 | 15.14 | 15.14 | 15.14 | -0.26% | 1,008 |
| Oct 20, 2025 | 15.18 | 15.18 | 15.10 | 15.18 | 15.18 | 1.88% | 24 |
| Oct 17, 2025 | 15.38 | 15.38 | 14.90 | 14.90 | 14.90 | -2.10% | 82 |
| Oct 16, 2025 | 15.42 | 15.42 | 15.16 | 15.22 | 15.22 | -2.62% | 6,978 |
| Oct 15, 2025 | 15.72 | 15.72 | 15.58 | 15.63 | 15.63 | 1.23% | 171 |
| Oct 14, 2025 | 15.46 | 15.46 | 15.40 | 15.44 | 15.44 | -2.89% | 180 |
| Oct 13, 2025 | 16.56 | 16.56 | 15.86 | 15.90 | 15.90 | 2.45% | 1,013 |
| Oct 10, 2025 | 16.56 | 16.56 | 15.52 | 15.52 | 15.52 | -6.39% | 82 |
| Oct 9, 2025 | 17.13 | 17.13 | 16.58 | 16.58 | 16.58 | -2.24% | 245 |
| Oct 8, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.83% | 1 |
| Oct 7, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.60% | 10 |
| Oct 6, 2025 | 16.94 | 16.94 | 16.68 | 16.72 | 16.72 | -0.83% | 103 |
| Oct 3, 2025 | 17.26 | 17.26 | 16.70 | 16.86 | 16.86 | -1.29% | 121 |
| Oct 2, 2025 | 16.92 | 17.08 | 16.92 | 17.08 | 17.08 | 2.58% | 643 |
| Oct 1, 2025 | 16.56 | 16.68 | 16.56 | 16.65 | 16.65 | 0.67% | 157 |
| Sep 30, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.24% | 500 |
| Sep 29, 2025 | 16.92 | 16.92 | 16.58 | 16.58 | 16.58 | 1.34% | 4 |
| Sep 26, 2025 | 16.74 | 16.74 | 16.22 | 16.36 | 16.36 | -2.39% | 30 |
| Sep 25, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.84% | 1 |
| Sep 24, 2025 | 16.34 | 16.62 | 16.34 | 16.62 | 16.62 | 4.66% | 3,413 |
| Sep 23, 2025 | 17.45 | 17.45 | 15.88 | 15.88 | 15.88 | -4.45% | 3,636 |