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 > >>
09/10/2023	431.696	0,43%	101,725	101,58	103,48	103,37
06/10/2023	498.046	0,78%	101,725	101,1498	103,75	102,90
05/10/2023	486.900	-2,77%	104,545	102,08	104,62	102,09
04/10/2023	287.911	0,52%	104,49	103,015	105,16	105,04
03/10/2023	258.790	-0,71%	105,23	104,075	105,77	104,495
02/10/2023	278.932	-0,99%	107,55	104,82	106,50	105,22
29/09/2023	310.624	-1,03%	107,55	106,19	107,645	106,26
28/09/2023	228.819	0,48%	106,04	106,81	108,605	107,34
27/09/2023	407.258	1,35%	106,04	105,445	107,29	106,82
26/09/2023	331.049	-1,91%	106,63	105,325	106,76	105,37
25/09/2023	228.603	1,16%	105,785	105,785	107,88	107,41
22/09/2023	238.942	0,51%	105,37	105,34	107,15	106,21
21/09/2023	200.186	-1,36%	106,45	105,42	106,415	105,68
20/09/2023	256.952	-0,86%	109,05	107,05	109,465	107,14
19/09/2023	219.326	-0,06%	108,42	107,35	108,545	108,05
18/09/2023	202.974	0,39%	107,53	107,703	109,08	108,1096
15/09/2023	275.818	-0,29%	107,185	107,05	107,96	107,68
14/09/2023	213.238	1,61%	107,16	107,14	108,15	108,00
13/09/2023	233.818	-1,05%	106,50	106,07	107,64	106,29
12/09/2023	193.584	0,05%	107,05	107,01	107,75	107,43
11/09/2023	333.206	0,76%	107,20	106,26	107,49	107,38
08/09/2023	391.434	-1,08%	107,97	106,35	108,0066	106,57
07/09/2023	409.550	-2,02%	109,77	107,32	109,77	107,74
06/09/2023	402.284	0,42%	109,22	109,085	110,87	109,93
05/09/2023	352.761	-3,53%	112,97	109,37	113,445	109,49
04/09/2023	196.862	0,86%	113,40	112,95	113,85	113,49
01/09/2023	196.862	0,86%	113,40	112,95	113,85	113,49
31/08/2023	166.193	-0,64%	113,26	112,35	113,58	112,52
30/08/2023	230.703	0,57%	111,49	112,4532	113,48	113,25
29/08/2023	411.242	0,35%	112,29	111,19	112,885	112,625
28/08/2023	227.039	0,47%	112,29	111,79	112,955	112,245
25/08/2023	100.358	0,66%	111,39	110,92	112,30	111,75
24/08/2023	125.499	-1,10%	112,43	111,00	112,73	111,00
23/08/2023	130.610	1,22%	111,06	110,74	112,42	112,23
22/08/2023	122.900	-0,49%	111,30	110,80	111,845	110,88
21/08/2023	160.648	0,07%	111,54	110,35	111,62	111,43
18/08/2023	282.095	-0,19%	110,64	110,58	111,91	111,349
17/08/2023	266.651	-0,22%	112,285	111,29	112,91	111,59
16/08/2023	245.210	-0,65%	112,86	111,805	113,43	111,85
15/08/2023	334.801	-1,35%	112,89	112,18	113,50	112,59
14/08/2023	190.473	-0,03%	113,65	113,31	114,34	114,16
11/08/2023	186.927	0,45%	113,45	113,38	114,57	114,21
10/08/2023	187.154	-0,29%	114,34	113,46	115,045	113,865
09/08/2023	226.951	-0,47%	114,76	113,48	115,06	114,215
08/08/2023	273.131	-0,77%	114,79	113,13	115,10	114,755
07/08/2023	283.121	0,84%	115,76	115,31	116,11	115,665
04/08/2023	362.621	-1,62%	116,98	114,46	116,46	114,65
03/08/2023	347.746	-0,84%	116,61	115,83	117,76	116,51
02/08/2023	386.722	-1,44%	118,29	117,35	119,275	117,48
01/08/2023	583.558	0,61%	118,37	118,185	119,70	119,16
31/07/2023	517.311	-0,12%	118,55	117,93	119,42	118,44
28/07/2023	548.222	0,99%	118,18	117,23	118,75	118,58
27/07/2023	1.025.697	3,88%	113,37	112,07	118,87	117,42
26/07/2023	417.798	-0,51%	113,34	112,71	113,80	113,01
25/07/2023	533.913	0,32%	111,955	111,17	113,83	113,61
24/07/2023	459.981	0,30%	113,27	112,64	114,00	113,23
21/07/2023	457.578	0,10%	112,42	112,03	113,32	112,88
20/07/2023	445.795	0,20%	112,77	112,34	113,795	112,79
19/07/2023	446.784	-0,74%	112,77	112,11	113,53	112,56
18/07/2023	287.383	0,65%	112,29	111,95	113,70	113,39
17/07/2023	248.302	0,67%	112,22	110,81	113,14	112,68
14/07/2023	284.078	-0,31%	111,36	110,58	112,39	111,97
13/07/2023	496.697	-0,11%	112,28	111,52	112,46	112,29
12/07/2023	552.195	1,16%	112,25	111,03	112,98	112,43
11/07/2023	623.706	-0,19%	111,99	110,73	112,50	111,14
10/07/2023	357.379	1,55%	109,66	110,175	111,47	111,335
07/07/2023	297.413	1,33%	107,84	107,84	110,56	109,68
06/07/2023	347.257	-0,34%	107,79	107,37	108,56	108,23
05/07/2023	386.189	-0,68%	108,48	107,71	108,99	108,61
04/07/2023	202.977	-0,68%	109,33	108,285	109,82	108,93
03/07/2023	202.975	-0,29%	109,33	108,285	109,82	109,35
30/06/2023	583.225	1,56%	108,46	108,38	110,55	109,69
29/06/2023	473.909	1,90%	106,02	105,775	108,17	107,98
28/06/2023	303.374	0,09%	105,36	104,90	106,13	106,00
27/06/2023	369.352	2,27%	103,75	103,29	105,97	105,91
26/06/2023	496.570	1,23%	102,855	102,56	103,71	103,58
23/06/2023	573.422	-0,50%	101,37	101,39	102,69	102,33
22/06/2023	681.466	-0,52%	102,62	102,05	103,135	102,88
21/06/2023	465.711	1,52%	101,00	100,71	103,69	103,42
20/06/2023	422.978	-1,71%	102,41	101,27	102,88	101,87
19/06/2023	676.290	1,38%	101,055	102,15	103,725	103,65
16/06/2023	676.290	1,38%	101,055	102,15	103,725	103,65
15/06/2023	643.206	0,58%	101,055	100,91	102,28	102,25
14/06/2023	544.781	-0,47%	102,33	101,31	102,74	101,65
13/06/2023	704.370	2,63%	99,92	99,60	102,46	102,15
12/06/2023	301.403	0,49%	99,105	98,65	100,00	99,53
09/06/2023	241.928	-0,01%	98,66	98,09	99,22	99,07
08/06/2023	390.464	-1,04%	100,24	98,605	100,36	99,075
07/06/2023	356.811	2,39%	98,06	97,38	100,42	100,12
06/06/2023	380.381	0,67%	96,795	96,52	98,2896	97,80
05/06/2023	477.486	-0,75%	97,50	96,15	97,475	97,19
02/06/2023	483.785	5,24%	94,75	94,45	98,09	97,93
01/06/2023	482.885	0,46%	92,53	91,99	93,475	93,06
31/05/2023	517.277	-0,31%	94,54	93,73	95,17	92,63
30/05/2023	517.277	-0,31%	94,54	93,73	95,17	94,45
29/05/2023	546.232	1,10%	94,485	93,60	95,00	94,73
26/05/2023	546.232	1,10%	94,485	93,60	95,00	94,73
25/05/2023	443.380	-0,90%	94,87	92,80	94,74	93,85
24/05/2023	339.944	-2,17%	96,13	94,68	96,13	94,68
23/05/2023	369.752	-1,53%	97,76	96,54	98,31	96,77