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 > >>
28/02/2024	528.179	1,30%	137,895	136,64	139,85	139,49
27/02/2024	555.838	0,02%	137,94	136,64	138,02	137,70
26/02/2024	296.736	-0,44%	136,28	137,68	138,59	137,68
23/02/2024	423.501	0,34%	136,28	138,04	138,97	138,29
22/02/2024	406.745	1,44%	135,05	135,8573	137,89	137,82
21/02/2024	367.463	1,24%	135,05	134,794	136,08	136,06
20/02/2024	499.916	0,09%	133,765	133,38	134,73	134,40
19/02/2024	372.402	0,00%	134,15	133,81	135,49	134,28
16/02/2024	372.402	-0,60%	134,15	133,81	135,49	134,28
15/02/2024	1.071.571	-0,84%	134,60	132,77	136,49	133,96
14/02/2024	878.152	-0,96%	137,00	131,36	135,05	135,09
13/02/2024	749.764	-0,67%	137,00	135,455	136,975	136,15
12/02/2024	761.230	0,29%	137,00	136,44	137,805	137,07
09/02/2024	587.150	-0,04%	136,44	136,15	137,34	136,68
08/02/2024	551.706	0,17%	137,07	136,02	137,12	136,73
07/02/2024	643.319	1,31%	133,945	135,16	137,33	136,50
06/02/2024	465.699	0,63%	133,945	133,52	134,97	134,74
05/02/2024	605.953	-0,27%	133,345	132,51	134,30	133,90
02/02/2024	471.889	0,65%	133,36	133,285	135,23	134,26
01/02/2024	410.052	1,39%	132,29	131,69	133,78	133,40
31/01/2024	494.992	-0,85%	132,53	131,31	133,27	131,569
30/01/2024	673.140	1,14%	131,04	130,8336	132,86	132,69
29/01/2024	569.965	0,94%	129,775	129,77	131,56	131,20
26/01/2024	321.804	0,12%	129,55	129,37	130,87	129,98
25/01/2024	602.195	0,25%	129,55	129,23	131,56	129,82
24/01/2024	431.692	0,36%	129,55	128,96	130,15	129,50
23/01/2024	267.537	0,35%	128,96	128,11	129,415	129,03
22/01/2024	299.887	0,45%	128,96	128,425	129,04	128,58
19/01/2024	343.512	1,00%	126,75	126,43	128,505	128,01
18/01/2024	428.206	0,73%	126,75	125,67	126,89	126,74
17/01/2024	341.532	-1,83%	127,31	125,56	127,79	125,82
16/01/2024	656.699	0,11%	128,77	127,435	129,00	128,16
15/01/2024	371.483	0,81%	128,15	126,815	128,29	128,02
12/01/2024	371.483	0,81%	128,15	126,815	128,29	128,02
11/01/2024	604.476	0,59%	128,15	126,49	128,48	126,99
10/01/2024	343.496	-0,01%	126,04	125,82	126,63	126,24
09/01/2024	418.174	-0,13%	125,54	124,76	126,50	126,25
08/01/2024	303.131	0,73%	125,58	124,775	126,46	126,41
05/01/2024	756.943	1,21%	124,18	124,09	126,32	125,49
04/01/2024	332.947	-0,55%	124,63	123,76	125,685	123,99
03/01/2024	335.550	-0,96%	125,08	124,27	125,46	124,68
02/01/2024	259.337	-0,80%	127,06	126,00	127,14	125,89
29/12/2023	145.807	-0,05%	127,06	126,50	127,48	126,901
28/12/2023	177.292	-0,14%	126,80	126,71	127,40	126,96
27/12/2023	227.940	0,19%	126,71	126,21	127,35	127,14
26/12/2023	298.162	0,23%	126,82	126,735	127,53	126,90
22/12/2023	311.802	0,11%	126,22	126,26	127,57	126,61
21/12/2023	283.505	1,25%	126,22	125,59	126,715	126,47
20/12/2023	486.922	-0,76%	121,53	124,91	127,13	124,91
19/12/2023	476.583	2,61%	121,53	123,00	125,99	125,87
18/12/2023	381.650	0,48%	121,53	121,85	123,08	122,67
15/12/2023	658.107	0,23%	121,53	120,99	122,11	122,08
14/12/2023	590.905	0,22%	122,81	121,651	123,455	121,80
13/12/2023	310.263	1,36%	119,90	119,305	121,89	121,53
12/12/2023	349.136	0,59%	118,725	118,80	120,28	119,90
11/12/2023	344.439	0,68%	118,725	118,63	119,24	119,20
08/12/2023	311.706	-0,39%	118,44	117,88	119,75	118,40
07/12/2023	309.062	0,48%	118,19	117,655	118,99	118,86
06/12/2023	465.801	-0,48%	119,55	118,17	120,47	118,29
05/12/2023	293.226	-0,91%	119,55	118,66	119,70	118,86
04/12/2023	333.714	-0,14%	119,47	117,42	120,53	119,95
01/12/2023	494.237	3,05%	117,34	117,42	120,32	120,12
30/11/2023	518.573	1,18%	115,37	114,45	116,61	116,56
29/11/2023	690.832	0,10%	115,25	114,685	115,73	115,20
28/11/2023	358.685	-1,41%	116,815	114,90	116,85	115,09
27/11/2023	324.456	-0,28%	116,29	116,025	117,07	116,73
24/11/2023	125.532	0,93%	116,20	116,335	117,63	117,39
23/11/2023	394.322	0,22%	115,59	115,39	116,63	116,31
22/11/2023	390.831	0,22%	115,59	115,39	116,63	116,31
21/11/2023	287.435	0,37%	115,73	115,29	116,635	116,05
20/11/2023	452.148	0,10%	115,57	114,515	115,82	115,62
17/11/2023	725.732	0,66%	115,06	114,96	115,70	115,51
16/11/2023	466.280	-0,11%	114,51	114,08	115,90	114,75
15/11/2023	476.618	-0,57%	116,32	114,705	116,35	114,88
14/11/2023	351.137	2,29%	112,12	113,93	116,265	115,54
13/11/2023	396.657	0,52%	112,12	111,935	113,38	113,12
10/11/2023	339.148	1,05%	111,56	111,27	112,89	112,53
09/11/2023	578.934	1,65%	109,895	109,355	111,625	111,36
08/11/2023	480.097	-0,23%	109,01	108,96	110,035	109,55
07/11/2023	430.892	-0,43%	110,95	108,685	110,84	109,80
06/11/2023	535.633	-0,92%	110,60	109,46	111,425	110,27
03/11/2023	437.174	1,77%	110,60	110,60	112,16	111,29
02/11/2023	845.222	3,36%	105,88	107,39	109,755	109,35
01/11/2023	545.865	-0,21%	105,88	104,451	106,68	105,80
31/10/2023	600.394	0,46%	105,17	105,17	106,83	106,02
30/10/2023	448.552	1,48%	104,39	104,18	106,105	105,54
27/10/2023	337.079	-0,39%	104,39	102,6725	105,31	104,1029
26/10/2023	745.243	0,43%	103,23	103,364	105,54	104,51
25/10/2023	847.234	4,12%	99,50	102,16	106,005	104,06
24/10/2023	613.306	1,22%	99,75	99,70	100,57	99,94
23/10/2023	272.702	-0,96%	99,75	98,70	100,58	98,74
20/10/2023	353.735	-0,38%	100,07	99,5502	100,955	99,70
19/10/2023	292.627	-1,55%	103,90	99,92	102,645	100,08
18/10/2023	228.505	-3,73%	103,90	101,59	104,56	101,66
17/10/2023	397.582	0,75%	103,78	104,065	106,385	105,60
16/10/2023	488.564	2,18%	103,355	103,52	104,86	104,81
13/10/2023	200.614	-1,38%	105,455	102,13	104,06	102,57
12/10/2023	201.090	-1,64%	105,455	103,12	105,81	104,01
11/10/2023	379.564	0,76%	104,76	104,91	105,91	105,74
10/10/2023	584.615	1,52%	102,02	103,51	105,13	104,94