Skip to main content
Weibo Corporation (BVMF:W1BO34)
Brazil flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.8614.2413.8614.2414.243.79%9,250
Dec 4, 202513.6813.7213.6713.7213.720.15%31
Dec 3, 202513.7313.8513.6013.7013.70-1.37%5,690
Dec 2, 202513.6413.8913.5613.8913.890.07%249
Dec 1, 202513.4813.8813.3413.8813.883.97%2,008
Nov 28, 202513.4013.4013.3513.3513.350.23%47
Nov 27, 202513.3213.3213.3213.3213.320.08%1
Nov 26, 202513.7013.7013.3113.3113.31-1.33%5,074
Nov 25, 202513.7013.7213.3713.4913.491.28%1,021
Nov 24, 202513.2813.3813.2513.3213.320.91%264
Nov 21, 202513.1913.2012.9013.2013.201.15%3,021
Nov 19, 202513.5713.5713.0513.0513.05-1.36%15
Nov 18, 202513.1513.2313.0513.2313.23-0.30%11
Nov 17, 202513.7613.7613.2713.2713.27-2.57%3,035
Nov 14, 202513.6413.6413.5713.6213.62-1.30%11
Nov 13, 202514.2214.2213.8013.8013.80-1.36%13
Nov 12, 202514.0014.0013.9913.9913.99-1.82%13
Nov 11, 202514.3214.3214.2514.2514.25-0.28%2
Nov 10, 202514.0414.3714.0414.2914.292.36%106
Nov 7, 202514.3514.3513.9613.9613.96-1.97%219
Nov 6, 202514.1514.4114.1514.2414.240.28%66
Nov 5, 202515.0215.0214.2014.2014.20-1.18%36
Nov 4, 202514.3714.3714.3414.3714.37-2.58%2,003
Nov 3, 202514.5214.7514.4114.7514.751.72%3,054
Oct 31, 202514.7614.8014.5014.5014.50-1.96%3,006
Oct 30, 202514.8514.8514.7914.7914.79-0.54%33
Oct 29, 202515.0315.0314.8714.8714.87-1.26%2,062
Oct 28, 202514.7815.4614.7815.0615.06-2.84%1,212
Oct 27, 202515.4815.5015.3815.5015.501.64%1,266
Oct 24, 202515.2615.2615.2515.2515.250.73%6
Oct 22, 202515.2215.2215.1415.1415.14-1,201
Oct 21, 202515.1815.1815.1415.1415.14-0.26%1,008
Oct 20, 202515.1815.1815.1015.1815.181.88%24
Oct 17, 202515.3815.3814.9014.9014.90-2.10%82
Oct 16, 202515.4215.4215.1615.2215.22-2.62%6,978
Oct 15, 202515.7215.7215.5815.6315.631.23%171
Oct 14, 202515.4615.4615.4015.4415.44-2.89%180
Oct 13, 202516.5616.5615.8615.9015.902.45%1,013
Oct 10, 202516.5616.5615.5215.5215.52-6.39%82
Oct 9, 202517.1317.1316.5816.5816.58-2.24%245
Oct 8, 202516.9616.9616.9616.9616.960.83%1
Oct 7, 202516.8216.8216.8216.8216.820.60%10
Oct 6, 202516.9416.9416.6816.7216.72-0.83%103
Oct 3, 202517.2617.2616.7016.8616.86-1.29%121
Oct 2, 202516.9217.0816.9217.0817.082.58%643
Oct 1, 202516.5616.6816.5616.6516.650.67%157
Sep 30, 202516.5416.5416.5416.5416.54-0.24%500
Sep 29, 202516.9216.9216.5816.5816.581.34%4
Sep 26, 202516.7416.7416.2216.3616.36-2.39%30
Sep 25, 202516.7616.7616.7616.7616.760.84%1
Sep 24, 202516.3416.6216.3416.6216.624.66%3,413
Sep 23, 202517.4517.4515.8815.8815.88-4.45%3,636
Sep 22, 202516.5416.6216.5416.6216.621.47%3
Sep 18, 202516.3816.3816.3816.3816.38-1
Sep 16, 202516.4816.4816.3816.3816.38-3.19%2
Sep 15, 202516.4417.1616.4416.9216.923.42%110
Sep 12, 202516.0016.3615.9916.3616.36-234
Sep 11, 202516.2216.3616.2216.3616.36-0.12%11
Sep 10, 202516.2416.3816.2416.3816.38-0.36%7
Sep 9, 202516.5116.6516.4016.4416.444.58%111
Sep 8, 202515.7115.7215.6815.7215.72-0.51%88
Sep 5, 202515.6915.8015.6915.8015.800.64%53
Sep 4, 202515.9215.9215.5215.7015.70-2.00%23
Sep 3, 202516.0216.0216.0216.0216.023.22%32
Sep 2, 202515.7615.7615.3615.5215.520.52%123
Sep 1, 202515.1815.4615.1815.4415.441.71%98
Aug 29, 202515.1815.1815.1815.1815.181.07%40
Aug 28, 202515.0215.0215.0215.0215.02-0.66%2
Aug 27, 202515.0015.1214.8815.1215.12-2.07%312
Aug 26, 202515.6415.6415.4415.4415.44-1.28%22
Aug 22, 202515.6015.8215.6015.6415.641.30%31
Aug 21, 202515.4415.4415.4415.4415.440.78%150
Aug 20, 202515.3215.3415.3215.3215.32-1.67%201
Aug 19, 202516.2816.2815.4815.5815.58-2.14%20
Aug 18, 202515.6715.9215.6715.9215.925.15%160
Aug 15, 202515.2215.4015.1415.1415.14-1.62%40
Aug 14, 202514.3815.5014.3815.3915.3911.44%191
Aug 13, 202513.8413.9813.7813.8113.812.07%1,031
Aug 12, 202513.3513.5313.3513.5313.531.96%255
Aug 11, 202513.6613.6613.2513.2713.27-1.26%235
Aug 8, 202513.2113.4913.2113.4413.441.74%4,300
Aug 7, 202513.4213.4213.2113.2113.21-1.05%3,603
Aug 6, 202513.5913.5913.2013.3513.35-0.74%837
Aug 5, 202513.3413.4513.3413.4513.450.98%827
Aug 4, 202513.4213.4213.3213.3213.320.83%5
Aug 1, 202513.1813.2513.1813.2113.21-1.56%770
Jul 31, 202513.5513.5513.4213.4213.42-2.19%9
Jul 30, 202514.0014.0013.7013.7213.72-3.38%172
Jul 29, 202514.3914.3914.2014.2014.20-1.39%28
Jul 28, 202514.3514.4014.3514.4014.402.06%88
Jul 25, 202514.0014.1113.9214.1114.11-1.67%508
Jul 24, 202514.7814.7814.2214.3514.35-1.91%57
Jul 23, 202514.3014.6614.3014.6314.633.03%489
Jul 22, 202514.0014.2014.0014.2014.20-0.28%21
Jul 21, 202514.2814.3814.1714.2414.241.35%195
Jul 17, 202514.0114.1714.0114.0514.05-1.13%41
Jul 16, 202514.0014.2113.9914.2114.21-1.25%27
Jul 15, 202513.6814.4013.6814.3914.395.11%1,417
Jul 14, 202513.6913.6913.6913.6913.691.48%1
Jul 11, 202513.4913.4913.4913.4913.49-0.44%6