WestingHouse Air Brake Technologies Corp (WAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	618.518	0,00%	167,52	166,13	169,19	166,92
17/07/2024	618.518	-1,02%	167,52	166,13	169,19	166,92
16/07/2024	369.265	2,73%	164,74	164,43	168,89	168,64
15/07/2024	245.148	0,79%	163,15	162,96	166,01	164,16
12/07/2024	260.717	0,19%	163,31	162,58	164,48	162,87
11/07/2024	234.506	1,25%	160,83	160,83	163,19	162,57
10/07/2024	279.920	2,12%	157,54	157,54	160,68	160,57
09/07/2024	312.515	0,33%	156,66	156,54	158,52	157,24
08/07/2024	285.358	0,14%	157,63	156,10	157,64	156,72
05/07/2024	254.590	-0,95%	158,24	155,39	158,24	156,50
04/07/2024	241.657	0,00%	155,43	155,43	158,20	158,00
03/07/2024	241.657	1,62%	155,43	155,43	158,20	158,00
02/07/2024	494.774	-0,05%	154,49	154,39	155,78	155,48
01/07/2024	391.395	-1,58%	159,26	155,02	159,57	155,55
28/06/2024	1.230.132	-0,44%	159,76	157,22	159,99	158,05
27/06/2024	458.760	-0,38%	159,34	158,25	159,71	158,74
26/06/2024	271.388	-0,70%	159,63	159,07	160,16	159,35
25/06/2024	275.665	-0,94%	161,63	159,00	161,63	160,48
24/06/2024	275.995	0,61%	161,32	160,16	164,07	162,01
21/06/2024	946.441	-0,35%	161,26	159,40	161,76	161,03
20/06/2024	259.707	-0,89%	163,13	160,715	163,13	161,60
19/06/2024	305.117	0,00%	161,84	159,76	163,07	163,05
18/06/2024	305.117	1,70%	161,84	159,76	163,07	163,05
17/06/2024	465.911	0,81%	159,75	158,65	162,10	161,61
14/06/2024	331.823	-1,90%	164,63	158,06	162,055	160,32
13/06/2024	226.956	-1,02%	164,63	162,63	164,49	163,48
12/06/2024	270.153	1,44%	163,42	163,84	166,00	165,17
11/06/2024	440.043	-0,56%	163,42	161,08	163,43	162,83
10/06/2024	575.393	0,35%	163,42	162,15	164,535	163,74
07/06/2024	449.139	-0,51%	163,42	162,29	164,27	163,17
06/06/2024	389.249	-1,04%	165,75	163,19	166,18	164,00
05/06/2024	300.419	0,57%	165,135	164,175	165,965	165,73
04/06/2024	380.595	-0,56%	165,59	163,97	166,13	164,79
03/06/2024	505.293	-2,07%	170,04	163,45	170,14	165,72
31/05/2024	520.457	0,12%	169,31	165,57	169,95	169,2402
30/05/2024	580.776	0,93%	167,49	167,405	169,165	169,04
29/05/2024	904.031	-0,73%	167,34	166,80	168,07	167,49
28/05/2024	343.976	-0,58%	169,745	168,07	169,945	168,72
27/05/2024	400.140	0,00%	169,87	169,03	170,36	169,70
24/05/2024	400.140	0,06%	169,87	169,03	170,36	169,70
23/05/2024	332.833	-0,07%	171,00	168,6729	170,72	169,48
22/05/2024	338.986	-0,27%	169,94	168,92	170,235	169,60
21/05/2024	560.193	-0,35%	170,05	168,77	170,66	170,05
20/05/2024	440.660	1,38%	168,46	167,72	170,83	170,65
17/05/2024	505.298	1,00%	168,46	166,00	168,475	168,32
16/05/2024	454.500	-1,38%	168,46	166,34	168,56	166,66
15/05/2024	608.487	2,33%	166,25	166,00	169,12	168,99
14/05/2024	422.479	0,15%	164,75	163,23	165,54	165,15
13/05/2024	443.698	-2,04%	168,64	164,76	168,425	164,90
10/05/2024	459.517	0,60%	165,415	166,70	168,56	168,34
09/05/2024	471.851	1,07%	165,415	165,24	167,75	167,33
08/05/2024	573.855	0,59%	164,17	164,2001	166,39	165,56
07/05/2024	562.999	0,96%	163,29	161,61	165,69	164,59
06/05/2024	676.115	0,50%	163,40	162,74	164,1423	163,02
03/05/2024	364.712	0,20%	161,51	158,54	162,27	162,21
02/05/2024	448.001	0,84%	160,85	159,48	162,055	161,88
01/05/2024	497.629	-0,34%	162,32	159,65	162,29	160,54
30/04/2024	659.214	-1,32%	162,32	160,92	163,93	161,08
29/04/2024	856.242	-0,69%	162,58	161,775	164,095	163,23
26/04/2024	569.239	0,72%	162,58	162,36	164,48	164,36
25/04/2024	947.152	-0,12%	162,58	160,37	163,385	163,18
24/04/2024	1.795.798	10,04%	162,58	160,90	167,485	163,38
23/04/2024	513.527	1,92%	146,43	146,305	148,52	148,48
22/04/2024	488.141	1,05%	144,14	143,22	146,675	145,69
19/04/2024	557.870	-0,07%	144,58	143,74	146,16	144,17
18/04/2024	391.825	-0,19%	145,39	143,6874	145,575	144,27
17/04/2024	482.307	-0,63%	145,605	143,84	145,74	144,55
16/04/2024	227.906	0,15%	144,86	143,81	145,93	145,46
15/04/2024	310.106	-0,64%	147,19	145,12	148,79	145,24
12/04/2024	369.137	-1,04%	147,19	145,96	147,8499	146,18
11/04/2024	587.874	0,12%	147,66	146,68	148,52	147,71
10/04/2024	766.545	-0,22%	149,65	145,455	148,32	147,54
09/04/2024	372.946	-1,07%	149,65	147,00	149,8525	147,86
08/04/2024	392.051	-0,69%	150,395	149,33	150,61	149,46
05/04/2024	490.743	2,15%	148,245	148,41	151,00	150,50
04/04/2024	432.752	-0,58%	149,43	146,69	150,185	147,34
03/04/2024	475.543	1,56%	145,97	145,61	148,395	148,20
02/04/2024	467.413	0,74%	145,46	144,02	146,35	145,93
01/04/2024	257.640	-0,56%	145,46	144,755	145,85	144,86
28/03/2024	299.374	-0,13%	145,27	144,525	146,18	145,68
27/03/2024	207.062	1,36%	144,67	144,44	145,84	145,87
26/03/2024	278.667	0,76%	145,00	141,85	144,11	143,91
25/03/2024	266.294	-0,66%	145,00	142,365	143,83	142,83
22/03/2024	189.831	-0,75%	145,00	143,56	145,42	143,78
21/03/2024	357.907	1,40%	142,19	143,205	145,11	144,86
20/03/2024	307.118	0,52%	142,19	141,705	143,175	142,86
19/03/2024	354.543	0,40%	141,595	141,115	142,45	142,12
18/03/2024	525.906	1,24%	140,28	139,82	141,615	141,55
15/03/2024	548.070	-0,73%	139,22	139,12	140,875	139,82
14/03/2024	416.688	-1,03%	141,61	140,05	141,935	140,85
13/03/2024	361.268	-0,54%	140,84	141,465	143,265	142,31
12/03/2024	583.344	1,48%	140,84	140,955	143,505	143,08
11/03/2024	832.913	-1,07%	142,55	139,27	142,84	141,00
08/03/2024	279.769	0,37%	142,55	141,88	142,84	142,52
07/03/2024	313.226	0,43%	141,62	141,49	142,65	141,99
06/03/2024	329.924	0,06%	141,62	141,05	142,335	141,38
05/03/2024	329.926	-0,54%	141,89	140,6092	142,62	141,30
04/03/2024	221.838	-0,01%	141,45	141,33	143,25	142,07
01/03/2024	452.452	0,56%	141,35	140,96	142,275	142,08
29/02/2024	521.787	1,29%	139,74	139,55	141,725	141,29