Weibo Corporation (BVMF:W1BO34)
Brazil · Delayed Price · Currency is BRL 13.99
-0.26 (-1.82%)
At close: Nov 12, 2025
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14.38 | 14.15 | 14.24 | 14.24 | 0.28% | 66 |
| Nov 5, 2025 | 14.37 | 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% | 3,009 |
| 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 23, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - | - |
| 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 | 0.60% | 24 |
| Oct 17, 2025 | 15.38 | 15.38 | 15.09 | 15.09 | 15.09 | -0.85% | 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 |
| Sep 22, 2025 | 16.54 | 16.62 | 16.54 | 16.62 | 16.62 | 1.47% | 3 |
| Sep 19, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Sep 18, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 1 |
| Sep 17, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Sep 16, 2025 | 16.48 | 16.48 | 16.38 | 16.38 | 16.38 | -3.19% | 2 |
| Sep 15, 2025 | 16.44 | 17.16 | 16.44 | 16.92 | 16.92 | 3.42% | 110 |
| Sep 12, 2025 | 16.00 | 16.36 | 15.99 | 16.36 | 16.36 | - | 234 |
| Sep 11, 2025 | 16.22 | 16.36 | 16.22 | 16.36 | 16.36 | -0.12% | 11 |
| Sep 10, 2025 | 16.24 | 16.38 | 16.24 | 16.38 | 16.38 | -0.36% | 7 |
| Sep 9, 2025 | 16.51 | 16.65 | 16.40 | 16.44 | 16.44 | 4.58% | 111 |
| Sep 8, 2025 | 15.71 | 15.72 | 15.68 | 15.72 | 15.72 | -0.51% | 88 |
| Sep 5, 2025 | 15.69 | 15.80 | 15.69 | 15.80 | 15.80 | 0.64% | 53 |
| Sep 4, 2025 | 15.92 | 15.92 | 15.52 | 15.70 | 15.70 | -2.00% | 23 |