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 > >>
26/11/2024	54.935	0,94%	198,58	198,31	201,20	201,155
25/11/2024	404.013	0,07%	199,22	197,545	200,45	199,28
22/11/2024	208.889	0,57%	198,55	198,31	199,34	199,15
21/11/2024	213.353	1,85%	195,57	193,885	198,56	198,03
20/11/2024	207.936	-0,86%	196,96	193,52	196,96	194,43
19/11/2024	271.313	0,34%	193,45	193,45	196,20	196,12
18/11/2024	190.628	0,15%	195,18	194,44	196,45	195,46
15/11/2024	311.938	-0,78%	195,39	194,73	196,48	195,17
14/11/2024	200.284	-1,07%	198,84	195,80	199,15	196,71
13/11/2024	200.543	-0,22%	200,40	198,28	200,40	198,84
12/11/2024	213.114	-0,94%	201,66	198,54	201,76	199,28
11/11/2024	262.542	0,24%	202,28	200,80	202,82	201,17
08/11/2024	210.947	0,99%	198,11	198,11	202,19	200,69
07/11/2024	221.193	-0,84%	200,85	198,66	201,00	198,72
06/11/2024	289.524	4,00%	200,00	197,86	201,33	200,40
05/11/2024	151.914	2,07%	189,06	189,06	193,00	192,70
04/11/2024	234.100	1,05%	186,87	186,87	189,02	188,80
01/11/2024	201.314	-0,61%	188,15	186,69	189,17	186,84
31/10/2024	267.444	-0,71%	188,24	186,92	189,30	187,98
30/10/2024	282.157	-0,40%	188,67	188,00	189,87	189,33
29/10/2024	216.173	-0,40%	190,18	189,85	191,79	190,09
28/10/2024	243.586	1,11%	189,30	189,30	192,22	190,85
25/10/2024	208.236	-0,17%	190,00	188,29	190,71	188,76
24/10/2024	271.455	0,93%	188,86	186,88	189,25	189,08
23/10/2024	359.173	-1,25%	185,72	185,31	189,36	187,34
22/10/2024	261.759	-0,14%	189,68	188,17	190,11	189,71
21/10/2024	257.004	-0,62%	191,50	189,74	192,36	189,97
18/10/2024	273.426	0,61%	190,29	189,67	191,34	191,15
17/10/2024	214.610	0,12%	190,30	189,77	190,84	189,99
16/10/2024	137.417	1,35%	187,25	187,25	190,33	189,77
15/10/2024	169.725	-0,60%	188,71	187,10	189,68	187,25
14/10/2024	132.989	0,22%	187,33	186,90	189,05	188,37
11/10/2024	177.985	2,14%	184,50	184,50	188,03	187,95
10/10/2024	172.702	-0,11%	183,52	182,65	184,11	184,01
09/10/2024	276.109	1,23%	181,89	181,89	184,40	184,22
08/10/2024	183.417	-0,03%	182,45	181,07	182,67	181,99
07/10/2024	185.028	-0,68%	182,47	181,48	184,25	182,05
04/10/2024	161.835	1,64%	182,34	180,94	183,36	183,30
03/10/2024	172.174	-0,48%	180,49	179,13	181,55	180,35
02/10/2024	196.704	-0,13%	180,03	179,96	181,89	181,22
01/10/2024	264.319	-0,18%	181,70	179,61	182,09	181,45
30/09/2024	416.979	-0,27%	182,72	180,42	182,72	181,77
27/09/2024	231.144	0,00%	182,50	181,22	183,50	182,27
26/09/2024	294.126	0,23%	183,26	181,43	184,00	182,27
25/09/2024	337.279	0,69%	181,49	180,58	182,08	181,86
24/09/2024	218.982	0,73%	180,28	179,08	180,76	180,62
23/09/2024	278.237	0,06%	179,23	178,23	180,34	179,32
20/09/2024	929.954	0,55%	177,78	176,83	179,28	179,22
19/09/2024	242.293	2,60%	176,70	175,75	178,92	178,24
18/09/2024	236.718	-0,24%	174,39	171,94	175,50	173,72
17/09/2024	236.403	2,32%	170,84	170,84	174,39	174,13
16/09/2024	250.674	0,72%	169,95	169,56	170,94	170,19
13/09/2024	267.192	0,75%	167,80	167,80	172,00	168,98
12/09/2024	244.964	1,78%	164,83	164,28	167,82	167,73
11/09/2024	279.263	0,49%	163,57	159,50	164,93	164,79
10/09/2024	210.181	0,77%	163,36	162,01	164,56	163,98
09/09/2024	276.156	1,15%	162,34	161,90	164,43	162,72
06/09/2024	215.478	-1,64%	163,57	160,82	165,04	160,87
05/09/2024	172.009	-0,30%	163,72	162,07	164,08	163,55
04/09/2024	252.649	-0,05%	163,51	162,99	164,86	164,04
03/09/2024	240.099	-3,21%	168,76	163,72	168,76	164,12
02/09/2024	361.023	0,00%	168,28	166,40	169,91	169,57
30/08/2024	361.023	1,01%	168,28	166,40	169,91	169,57
29/08/2024	275.517	1,41%	166,32	165,81	169,47	167,87
28/08/2024	227.367	0,44%	165,39	164,11	165,84	165,53
27/08/2024	249.220	-0,25%	164,43	164,315	165,40	164,81
26/08/2024	283.343	-0,66%	166,74	163,61	166,74	165,23
23/08/2024	180.703	1,89%	163,92	163,90	166,38	166,32
22/08/2024	207.230	1,10%	161,14	160,75	163,35	163,23
21/08/2024	197.825	0,83%	160,76	160,45	161,73	161,46
20/08/2024	220.288	-0,52%	161,28	158,73	161,60	160,13
19/08/2024	202.323	1,04%	159,27	158,91	160,97	160,97
16/08/2024	323.135	0,65%	158,65	158,35	159,63	159,31
15/08/2024	231.362	1,41%	157,99	156,65	159,79	158,28
14/08/2024	169.183	-0,11%	156,25	154,97	156,35	156,08
13/08/2024	235.625	0,54%	156,48	154,36	156,60	156,25
12/08/2024	249.440	0,22%	155,19	153,30	155,62	155,41
09/08/2024	237.313	0,03%	155,09	153,65	155,67	155,07
08/08/2024	429.862	1,20%	155,19	154,775	156,60	155,03
07/08/2024	508.172	1,09%	153,73	152,92	155,58	153,19
06/08/2024	352.278	1,02%	150,48	150,48	153,86	151,54
05/08/2024	434.952	-2,04%	150,04	147,66	151,91	150,01
02/08/2024	359.020	-2,28%	154,54	151,06	154,54	153,14
01/08/2024	331.494	-2,76%	160,94	156,18	161,37	156,71
31/07/2024	318.933	1,11%	161,59	160,44	162,84	161,15
30/07/2024	327.995	-0,36%	161,41	158,56	162,71	159,38
29/07/2024	276.306	0,17%	160,00	159,06	160,97	159,96
26/07/2024	333.534	0,35%	160,28	158,95	161,12	159,69
25/07/2024	397.292	1,18%	158,53	158,43	162,06	159,13
24/07/2024	590.375	-6,44%	166,62	156,43	166,73	157,28
23/07/2024	297.871	-0,62%	167,78	167,76	169,62	168,11
22/07/2024	313.946	2,40%	166,05	165,49	169,29	169,16
19/07/2024	426.297	-0,55%	166,57	165,06	167,37	165,19
18/07/2024	223.519	-0,49%	166,35	165,40	169,09	166,10
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