Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Warner Music Group Corp. (W1MG34.SA)

43.24
+0.84
+(1.98%)
At close: 3:30:05 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 5, 202542.9243.2442.9243.2443.2426
May 2, 202542.4042.4042.4042.4042.4032
Apr 30, 202543.1343.1342.8442.8442.8450
Apr 29, 202543.1343.1343.1343.1343.1317
Apr 28, 202541.6241.6241.6241.6241.626
Apr 25, 202542.5242.5242.5242.5242.5213
Apr 24, 202541.6841.6841.6841.6841.686
Apr 23, 202540.5240.5240.5240.5240.522
Apr 22, 202539.9439.9439.9439.9439.947
Apr 17, 202542.4642.4642.4642.4642.4634
Apr 16, 202541.8441.8441.8441.8441.846
Apr 15, 202543.1643.1643.0643.0643.0614
Apr 14, 202543.1143.1143.1143.1143.111
Apr 11, 202542.3642.3642.3642.3642.3652
Apr 10, 202542.6842.6842.6842.6842.6826
Apr 9, 202543.0443.0443.0443.0443.0421
Apr 8, 202543.3243.3241.9841.9841.9833
Apr 7, 202542.7542.7542.7542.7542.7563
Apr 4, 202542.7242.7242.6842.6842.68435
Apr 3, 202543.6543.6543.6543.6543.65104
Apr 2, 202544.4844.4844.0944.0944.0916
Apr 1, 202544.1944.1944.1944.1944.1912
Mar 31, 202544.6544.6544.6544.6544.652
Mar 28, 202545.6545.6545.6545.6545.6527
Mar 27, 202546.4946.4946.4946.4946.4957
Mar 26, 202547.1547.1547.1547.1547.1536
Mar 25, 202546.3346.3346.3346.3346.3317
Mar 24, 202544.2546.5444.2546.5446.5428
Mar 21, 202546.5846.5846.5846.5846.587
Mar 20, 202546.0546.0546.0546.0546.0533
Mar 19, 202546.3246.3246.3246.3246.3231
Mar 18, 202546.8546.8546.3046.3046.3013
Mar 17, 202547.2947.2947.2947.2947.2921
Mar 14, 202546.6246.6246.6246.6246.6221
Mar 13, 202547.2547.2547.2547.2547.254
Mar 12, 202548.7048.7048.7048.7048.7022
Mar 11, 202548.7348.7348.7348.7348.7379
Mar 10, 202550.3750.3750.3750.3750.3720
Mar 7, 202549.4549.4549.4549.4549.4526
Mar 6, 202549.1549.1549.1549.1549.1573
Mar 5, 202548.3548.3548.3548.3548.3531
Feb 28, 202549.2649.2648.9248.9248.9220
Feb 27, 202549.4049.4049.4049.4049.4013
Feb 26, 202549.1249.1249.1249.1249.1226
Feb 25, 202549.9449.9449.9449.9449.9464
Feb 24, 202551.8851.8851.8851.8851.8831
Feb 21, 2025 0.18241 Dividend
Feb 21, 202551.5051.5051.5051.5051.508
Feb 20, 202551.1051.1351.1051.1350.9534
Feb 19, 202550.5050.6350.5050.6350.4555
Feb 18, 202550.9050.9050.9050.9050.7239
Feb 17, 202552.2352.2352.2352.2352.041
Feb 14, 202551.8052.6251.8052.6252.4364
Feb 13, 202550.2450.8550.2450.8550.6748
Feb 12, 202550.1250.1250.1250.1249.9421
Feb 11, 202548.7548.7548.7548.7548.587
Feb 10, 202548.3048.3048.3048.3048.1314
Feb 7, 202547.1147.1147.1147.1146.9431
Feb 6, 202546.2846.2846.2846.2846.1124
Feb 5, 202546.5046.5046.5046.5046.332
Feb 4, 202546.1746.1746.1746.1746.0116
Feb 3, 202546.5046.5046.5046.5046.3336
Jan 31, 202546.1846.1846.1846.1846.0264
Jan 30, 202547.7047.8147.7047.8147.6455
Jan 29, 202546.5546.5546.5546.5546.3830
Jan 28, 202545.8945.8945.8945.8945.73123
Jan 27, 202546.1646.1646.1646.1646.00139
Jan 24, 202544.2444.2444.2444.2444.088
Jan 23, 202544.4044.4044.4044.4044.241
Jan 22, 202545.0045.0045.0045.0044.8425
Jan 21, 202545.2845.2845.2845.2845.125
Jan 20, 202545.9545.9545.9545.9545.79-
Jan 17, 202545.7445.9545.5045.9545.7944
Jan 16, 202545.6345.6345.6345.6345.4740
Jan 15, 202544.7844.7844.7844.7844.6227
Jan 14, 202544.3844.4844.3844.4844.3217
Jan 13, 202544.9244.9244.9244.9244.765
Jan 10, 202544.8844.8844.8844.8844.7282
Jan 9, 202544.6644.6644.6644.6644.50-
Jan 8, 202544.6644.6644.6644.6644.5091
Jan 7, 202547.2047.2047.2047.2047.0336
Jan 6, 202547.2047.2047.2047.2047.031
Jan 3, 202547.8047.8047.8047.8047.6353
Jan 2, 202548.1548.1548.1548.1547.9863
Dec 30, 202447.8047.8047.8047.8047.637
Dec 27, 202448.7548.7548.7548.7548.5811
Dec 26, 202448.3548.3548.3548.3548.189
Dec 23, 202447.6047.6047.6047.6047.4337
Dec 20, 202446.9546.9546.9546.9546.7850
Dec 19, 202446.8646.8646.8646.8646.6911
Dec 18, 202449.1749.1749.1749.1748.994
Dec 17, 202448.7548.7548.7548.7548.5836
Dec 16, 202450.1650.1649.7049.7049.5216
Dec 13, 202449.5049.5048.7548.7548.586
Dec 12, 202449.3549.3549.2049.2049.025
Dec 11, 202448.7048.7048.7048.7048.5397
Dec 10, 202448.8748.8748.8748.8748.7017
Dec 9, 202448.6548.6548.4548.4548.2842
Dec 6, 202449.3549.3549.1549.1548.9716
Dec 5, 202447.7547.7547.3547.3547.1879
Dec 4, 202448.2448.2448.2448.2448.0716
Dec 3, 202448.8048.8048.8048.8048.6320
Dec 2, 202448.7548.7548.7548.7548.5879
Nov 29, 202448.3848.3848.3848.3848.213
Nov 28, 202447.4047.4047.4047.4047.23-
Nov 27, 202447.4047.4047.4047.4047.2327
Nov 26, 202447.1047.1047.1047.1046.931
Nov 25, 202446.2546.2546.2546.2546.0837
Nov 22, 202443.5546.7443.5546.4046.23121
Nov 21, 202445.8545.8545.8545.8545.6962
Nov 19, 202447.3547.3547.3547.3547.18113
Nov 18, 2024 0.190815 Dividend
Nov 18, 202448.1248.1248.1248.1247.9583
Nov 14, 202448.5048.5048.5048.5048.141
Nov 13, 202447.8847.8847.8847.8847.525
Nov 12, 202447.0547.0547.0547.0546.707
Nov 11, 202447.2147.7047.2147.7047.3450
Nov 8, 202447.2547.3047.2547.3046.956
Nov 7, 202447.0047.0047.0047.0046.6532
Nov 6, 202445.4545.4545.4545.4545.1125
Nov 5, 202445.9546.0945.9546.0945.745
Nov 4, 202447.4847.4846.3546.3546.0036
Nov 1, 202446.7047.3046.7047.3046.9591
Oct 31, 202447.5047.5045.7546.5446.1955
Oct 30, 202446.1746.1746.1746.1745.8213
Oct 29, 202445.9645.9645.9645.9645.626
Oct 28, 202445.4945.4945.4945.4945.1546
Oct 25, 202446.4546.5046.4546.5046.1511
Oct 24, 202445.1845.1845.1845.1844.8430
Oct 23, 202445.3545.3545.3545.3545.0161
Oct 22, 202445.2545.2545.2545.2544.9118
Oct 21, 202446.2546.2546.2546.2545.9017
Oct 18, 202445.8445.8445.8445.8445.5041
Oct 17, 202445.4345.4345.4345.4345.0936
Oct 16, 202444.3945.2044.3945.2044.8620
Oct 15, 202444.4444.4444.4444.4444.1117
Oct 14, 202443.6143.6143.6143.6143.287
Oct 11, 202443.5243.5243.5243.5243.1917
Oct 10, 202442.6042.9942.6042.9942.6714
Oct 9, 202443.1643.1643.1643.1642.8431
Oct 8, 202442.9242.9242.4042.4042.086
Oct 7, 202442.2842.3642.2842.3642.0458
Oct 4, 202442.2842.2842.2842.2841.9696
Oct 3, 202443.4843.4843.4443.4443.1117
Oct 2, 202442.8842.8842.8842.8842.566
Oct 1, 202443.2143.2143.2143.2142.8923
Sep 30, 202442.2842.2842.2842.2841.9611
Sep 27, 202442.5242.5242.5242.5242.203
Sep 26, 202442.8842.8842.8842.8842.5621
Sep 25, 202442.3142.3142.3142.3141.9916
Sep 24, 202442.5242.5242.5242.5242.205
Sep 23, 202443.0043.0043.0043.0042.6831
Sep 20, 202441.9541.9541.9541.9541.642
Sep 19, 202441.2441.2441.2441.2440.9364
Sep 18, 202441.0841.9241.0841.9241.6132
Sep 17, 202441.0941.0941.0941.0940.7865
Sep 16, 202441.5641.5641.5641.5641.2561
Sep 13, 202440.4440.4440.4440.4440.1427
Sep 12, 202440.3640.3640.3640.3640.06109
Sep 11, 202439.6439.6439.6439.6439.342
Sep 10, 202439.4939.4939.4939.4939.1952
Sep 9, 202438.8238.8238.8238.8238.532
Sep 6, 202438.4838.4838.4838.4838.1912
Sep 5, 202439.5339.5339.5339.5339.2310
Sep 4, 202439.6039.6039.6039.6039.301
Sep 3, 202439.5639.5639.5639.5639.2636
Sep 2, 202439.9439.9439.9439.9439.64-
Aug 30, 202439.9439.9439.9439.9439.6421
Aug 29, 202440.3640.3640.3640.3640.0648
Aug 28, 202440.0840.0840.0840.0839.783
Aug 27, 202440.0840.0840.0840.0839.789
Aug 26, 2024 0.176534 Dividend
Aug 26, 202440.2040.2040.2040.2039.901
Aug 23, 202440.0040.0040.0040.0039.531
Aug 22, 202440.8840.9340.3240.3239.8430
Aug 21, 202439.8039.8039.8039.8039.3347
Aug 20, 202440.1340.3240.0840.2839.8030
Aug 19, 202438.5239.0038.5239.0038.5453
Aug 16, 202438.6038.6038.6038.6038.147
Aug 15, 202438.5238.5238.5238.5238.0650
Aug 14, 202438.3138.3138.3138.3137.8617
Aug 13, 202438.0838.3138.0838.3137.8652
Aug 12, 202437.9637.9637.9637.9637.5151
Aug 9, 202439.3439.3439.3439.3438.8764
Aug 8, 202439.4839.4839.4839.4839.0197
Aug 7, 202440.6440.6440.6440.6440.1629
Aug 6, 202439.6840.0039.6840.0039.5337
Aug 5, 202439.6839.6839.6839.6839.2191
Aug 2, 202440.0040.0040.0040.0039.531
Aug 1, 202441.5841.5841.5841.5841.093
Jul 31, 202441.5841.5841.5841.5841.09-
Jul 30, 202441.5841.5841.5841.5841.09-
Jul 29, 202441.5841.5841.5841.5841.0921
Jul 26, 202442.6042.6042.3342.3341.8327
Jul 25, 202441.8442.2441.8442.2441.7462
Jul 24, 202445.0445.0442.2042.2041.7059
Jul 23, 202445.0445.0445.0445.0444.515
Jul 22, 202444.5344.5344.5344.5344.0025
Jul 19, 202444.8044.8044.8044.8044.2774
Jul 18, 202444.6645.0044.6645.0044.4724
Jul 17, 202443.3643.3643.2843.2842.7721
Jul 16, 202443.3643.3643.3643.3642.8519
Jul 15, 202443.2943.2943.2943.2942.7837
Jul 12, 202441.8041.8041.8041.8041.3042
Jul 11, 202441.1041.1041.1041.1040.61166
Jul 10, 202439.5639.5639.5639.5639.0952
Jul 9, 202441.8041.8041.2441.2440.7511
Jul 8, 202441.7241.7241.7141.7141.2154
Jul 5, 202441.5241.5241.5241.5241.0314
Jul 4, 202444.6844.6844.6844.6844.15-
Jul 3, 202444.6844.6844.6844.6844.1555
Jul 2, 202443.4943.4943.4943.4942.9755
Jul 1, 202442.3242.5642.3242.5642.0539
Jun 28, 202442.3642.3642.3642.3641.8628
Jun 27, 202442.1242.1242.1242.1241.626
Jun 26, 202441.8441.8441.8441.8441.3421
Jun 25, 202441.6041.6041.6041.6041.1155
Jun 24, 202441.0041.0041.0041.0040.5182
Jun 21, 202441.4841.5241.4841.5241.0310
Jun 20, 202441.5641.5641.5641.5641.0745
Jun 19, 202441.6141.6141.6141.6141.12-
Jun 18, 202441.6141.6141.6141.6141.1235
Jun 17, 202441.7841.7841.7841.7841.2837
Jun 14, 202442.5642.5642.5642.5642.0552
Jun 13, 202442.3842.3842.3842.3841.88108
Jun 12, 202441.6841.6841.5941.5941.1045
Jun 11, 202440.9640.9640.9640.9640.4789
Jun 10, 202441.3241.3241.3241.3240.8379
Jun 7, 202439.1939.1939.1939.1938.7212
Jun 6, 202439.5239.5239.5239.5239.0544
Jun 5, 202439.9439.9439.9439.9439.471
Jun 4, 202440.1640.1640.1640.1639.68131
Jun 3, 202440.5540.5540.5540.5540.0725
May 31, 202438.5038.6138.4838.6138.1552
May 29, 202438.5038.5038.5038.5038.0430
May 28, 202438.2038.2038.2038.2037.7535
May 27, 202439.5039.5039.5039.5039.03-
May 24, 202439.5039.5039.5039.5039.0346
May 23, 202438.9238.9238.9238.9238.4650
May 22, 2024 0.156727 Dividend
May 22, 202440.5740.5740.5740.5740.0914
May 21, 202440.5140.5140.5140.5139.8731
May 20, 202440.9740.9740.9740.9740.3318
May 17, 202441.1241.1241.1241.1240.4743
May 16, 202441.3641.5141.3641.5140.8610
May 15, 202441.7241.7241.7241.7241.0723
May 14, 202441.0041.3241.0041.3240.6729
May 13, 202441.4041.4041.4041.4040.7583
May 10, 202440.6041.2440.6041.2440.5994
May 9, 202442.8743.2042.3542.3541.69177
May 8, 202445.0045.0845.0045.0844.3710
May 7, 202444.5344.5344.5344.5343.8319
May 6, 202444.6844.6844.6844.6843.9841