Weibo Corporation (BVMF:W1BO34)
Brazil · Delayed Price · Currency is BRL 8.42
-0.12 (-1.41%)
At close: Sep 24, 2026
BVMF:W1BO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.47% | 1 |
| Sep 22, 2026 | 8.60 | 8.73 | 8.58 | 8.58 | 8.58 | 1.54% | 28 |
| Sep 21, 2026 | 8.40 | 8.45 | 8.37 | 8.45 | 8.45 | -1.17% | 65 |
| Sep 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.42% | 1 |
| Sep 17, 2026 | 8.39 | 8.43 | 8.39 | 8.43 | 8.43 | 0.36% | 303 |
| Sep 16, 2026 | 8.46 | 8.47 | 8.40 | 8.40 | 8.40 | -1.75% | 1,136 |
| Sep 15, 2026 | 8.63 | 8.63 | 8.55 | 8.55 | 8.55 | -0.12% | 5 |
| Sep 14, 2026 | 8.67 | 8.67 | 8.56 | 8.56 | 8.56 | - | 98 |
| Sep 11, 2026 | 8.49 | 8.56 | 8.49 | 8.56 | 8.56 | 1.30% | 2 |
| Sep 10, 2026 | 8.85 | 8.85 | 8.43 | 8.45 | 8.45 | -0.94% | 836 |
| Sep 9, 2026 | 8.67 | 8.67 | 8.47 | 8.53 | 8.53 | - | 59 |
| Sep 8, 2026 | 8.66 | 8.66 | 8.49 | 8.53 | 8.53 | -1.61% | 366 |
| Sep 4, 2026 | 8.70 | 8.70 | 8.58 | 8.67 | 8.67 | 0.23% | 274 |
| Sep 3, 2026 | 8.79 | 8.79 | 8.61 | 8.65 | 8.65 | -1.03% | 4,028 |
| Sep 2, 2026 | 8.83 | 8.84 | 8.72 | 8.74 | 8.74 | -0.91% | 2,081 |
| Sep 1, 2026 | 8.99 | 8.99 | 8.82 | 8.82 | 8.82 | -0.90% | 352 |
| Aug 31, 2026 | 9.00 | 9.12 | 8.90 | 8.90 | 8.90 | -2.84% | 356 |
| Aug 28, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.10% | 5 |
| Aug 27, 2026 | 9.11 | 9.11 | 9.06 | 9.06 | 9.06 | -0.66% | 98 |
| Aug 26, 2026 | 9.19 | 9.24 | 9.12 | 9.12 | 9.12 | -0.76% | 147 |
| Aug 25, 2026 | 9.10 | 9.19 | 9.10 | 9.19 | 9.19 | 1.21% | 15 |
| Aug 24, 2026 | 9.08 | 9.08 | 8.94 | 9.08 | 9.08 | -1.20% | 1,508 |
| Aug 21, 2026 | 9.20 | 9.21 | 9.09 | 9.19 | 9.19 | -1.61% | 440 |
| Aug 20, 2026 | 9.80 | 9.80 | 9.18 | 9.34 | 9.34 | -4.69% | 7,368 |
| Aug 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.83% | 1 |
| Aug 18, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.09% | 1 |
| Aug 14, 2026 | 9.99 | 10.08 | 9.98 | 10.08 | 10.08 | 0.90% | 82 |
| Aug 13, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.40% | 101 |
| Aug 12, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.69% | 5 |
| Aug 11, 2026 | 10.19 | 10.19 | 10.10 | 10.10 | 10.10 | -0.88% | 124 |
| Aug 10, 2026 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | 0.59% | 31 |
| Aug 7, 2026 | 10.08 | 10.13 | 10.03 | 10.13 | 10.13 | 0.20% | 3 |
| Aug 6, 2026 | 10.54 | 10.54 | 10.11 | 10.11 | 10.11 | -3.07% | 1,420 |
| Aug 5, 2026 | 10.46 | 10.46 | 10.43 | 10.43 | 10.43 | - | 200 |
| Aug 4, 2026 | 10.36 | 10.43 | 10.36 | 10.43 | 10.43 | -0.19% | 106 |
| Aug 3, 2026 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | 1.65% | 3 |
| Jul 31, 2026 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.88% | 102 |
| Jul 30, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 5 |
| Jul 29, 2026 | 10.31 | 10.34 | 10.19 | 10.19 | 10.19 | 0.49% | 119 |
| Jul 28, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.94% | 30 |
| Jul 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.71% | 1 |
| Jul 23, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.40% | 7 |
| Jul 22, 2026 | 10.26 | 10.26 | 9.95 | 9.96 | 9.96 | -1.87% | 127 |
| Jul 21, 2026 | 10.27 | 10.27 | 10.15 | 10.15 | 10.15 | -0.10% | 38 |
| Jul 20, 2026 | 10.09 | 10.16 | 10.09 | 10.16 | 10.16 | 2.42% | 1,478 |
| Jul 17, 2026 | 9.88 | 9.92 | 9.82 | 9.92 | 9.92 | -0.90% | 6,005 |
| Jul 16, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.50% | 171 |
| Jul 15, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 2.68% | 1 |
| Jul 14, 2026 | 9.73 | 9.73 | 9.70 | 9.70 | 9.70 | -1.32% | 4 |
| Jul 13, 2026 | 9.91 | 9.99 | 9.83 | 9.83 | 9.83 | -0.10% | 3,118 |