WestingHouse Air Brake Technologies Corp (WAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	153.604	-0,62%	99,80	98,95	100,075	99,75
29/12/2022	147.522	1,03%	99,64	99,64	100,96	100,38
28/12/2022	141.783	-1,46%	101,01	99,24	100,9575	99,37
27/12/2022	136.476	0,34%	100,415	100,225	101,465	100,835
23/12/2022	55.977	0,42%	99,91	99,74	100,90	100,52
22/12/2022	195.950	-1,36%	100,46	98,51	100,46	100,13
21/12/2022	286.286	1,66%	100,31	100,29	102,21	101,53
20/12/2022	302.682	0,42%	99,13	99,23	100,54	99,88
19/12/2022	249.933	0,21%	99,03	98,87	100,8684	99,46
16/12/2022	374.269	-1,01%	99,36	98,37	99,81	99,18
15/12/2022	335.375	-3,09%	102,305	99,92	102,14	100,21
14/12/2022	498.790	0,42%	103,67	102,94	104,655	103,39
13/12/2022	503.509	-0,20%	105,675	102,57	105,51	102,96
12/12/2022	312.645	2,76%	101,00	100,205	103,37	103,16
09/12/2022	287.788	-1,92%	102,97	100,34	102,785	100,39
08/12/2022	428.612	1,44%	101,26	100,9547	102,67	102,36
07/12/2022	407.554	0,59%	100,465	100,29	101,61	101,02
06/12/2022	1.418.992	-1,25%	101,58	99,14	102,57	100,47
05/12/2022	1.265.089	-1,58%	102,76	101,69	102,90	101,76
02/12/2022	822.443	0,36%	101,79	101,69	103,86	103,41
01/12/2022	1.184.944	1,88%	102,00	100,60	103,155	102,99
30/11/2022	723.951	2,26%	98,48	97,85	101,17	100,9313
29/11/2022	587.566	-0,11%	99,23	98,60	99,485	98,68
28/11/2022	558.209	-2,10%	100,19	98,43	100,36	98,76
25/11/2022	323.695	0,90%	100,01	100,01	101,12	100,88
24/11/2022	802.539	-0,45%	100,18	99,505	101,025	99,88
23/11/2022	802.539	-0,45%	100,18	99,505	101,025	99,88
22/11/2022	899.494	0,63%	100,21	99,04	100,645	100,30
21/11/2022	883.341	0,53%	98,93	98,29	100,41	99,69
18/11/2022	962.011	0,53%	99,82	98,42	99,89	99,15
17/11/2022	855.684	-0,56%	97,71	97,155	98,64	98,63
16/11/2022	676.962	-0,22%	99,46	98,48	99,69	99,17
15/11/2022	984.651	-0,51%	100,39	98,49	100,53	99,17
14/11/2022	441.823	-1,42%	100,31	99,67	102,08	99,64
11/11/2022	965.377	0,72%	98,41	99,095	101,705	101,07
10/11/2022	873.464	3,91%	98,41	97,805	100,775	100,29
09/11/2022	509.753	-1,08%	97,295	96,405	98,05	96,61
08/11/2022	657.798	1,77%	96,89	96,76	98,98	98,08
07/11/2022	244.173	0,89%	95,75	95,01	96,52	96,30
04/11/2022	465.621	3,55%	89,335	92,89	95,72	95,37
03/11/2022	507.768	2,54%	89,335	88,98	93,68	92,745
02/11/2022	400.453	-4,16%	92,89	90,31	93,514	90,44
01/11/2022	397.968	0,53%	93,68	91,505	94,00	93,77
31/10/2022	592.642	-0,76%	91,73	92,31	93,61	93,30
28/10/2022	595.658	-0,40%	91,73	90,595	93,649	93,58
27/10/2022	427.885	0,65%	91,87	91,235	93,175	91,35
26/10/2022	419.001	0,92%	88,31	89,74	91,51	90,81
25/10/2022	404.781	1,83%	88,31	88,185	90,45	89,95
24/10/2022	399.593	2,06%	84,33	86,76	88,73	88,35
21/10/2022	422.408	3,07%	84,33	83,93	86,58	86,56
20/10/2022	373.937	-3,55%	86,585	83,76	87,21	84,01
19/10/2022	285.487	0,13%	86,585	86,44	87,66	87,16
18/10/2022	396.348	1,75%	88,54	86,20	88,73	87,305
17/10/2022	336.151	2,02%	85,77	85,045	86,1875	85,79
14/10/2022	317.463	-1,75%	85,93	83,73	86,34	84,09
13/10/2022	348.771	1,40%	82,51	82,00	87,00	85,59
12/10/2022	200.773	-1,71%	85,73	84,38	86,305	84,39
11/10/2022	261.825	-0,08%	85,93	85,09	87,58	85,86
10/10/2022	237.837	-0,08%	86,295	84,6875	86,87	85,99
07/10/2022	222.682	-1,56%	86,31	85,34	86,64	86,04
06/10/2022	141.866	-0,72%	88,30	87,18	88,58	87,44
05/10/2022	267.933	0,42%	88,11	86,47	88,96	88,01
04/10/2022	374.686	4,32%	84,52	84,52	88,19	88,17
03/10/2022	396.021	3,81%	81,35	81,35	85,58	84,555
30/09/2022	389.416	-0,32%	81,82	80,67	82,99	81,47
29/09/2022	221.752	-1,58%	81,82	80,08	81,87	81,79
28/09/2022	367.331	2,86%	81,68	80,595	83,605	83,10
27/09/2022	291.661	-0,51%	81,68	79,33	82,22	80,80
26/09/2022	472.903	-1,85%	82,13	81,13	83,065	81,21
23/09/2022	439.146	-2,03%	83,47	81,75	83,955	82,74
22/09/2022	324.800	-2,53%	86,935	84,37	86,985	84,45
21/09/2022	448.628	-0,33%	87,57	86,68	89,27	86,645
20/09/2022	234.217	-2,06%	88,13	86,087	88,48	86,93
19/09/2022	514.145	3,26%	86,35	85,385	88,80	88,76
16/09/2022	438.912	-2,14%	86,35	85,27	86,63	85,96
15/09/2022	183.414	-1,54%	88,84	87,50	90,42	87,86
14/09/2022	347.542	-0,92%	90,26	88,425	90,46	89,22
13/09/2022	250.456	-3,99%	91,14	89,64	92,03	90,05
12/09/2022	288.333	2,79%	92,11	92,03	94,0925	93,784
09/09/2022	151.514	1,60%	90,99	90,76	91,44	91,23
08/09/2022	189.446	1,00%	87,96	87,75	89,96	89,79
07/09/2022	234.722	1,82%	87,00	86,84	89,20	88,90
06/09/2022	216.899	-0,54%	87,855	86,00	87,415	87,31
05/09/2022	199.214	-0,54%	87,855	85,97	88,92	86,39
02/09/2022	199.214	-0,54%	87,855	85,97	88,92	86,39
01/09/2022	287.334	-0,90%	87,16	86,03	87,34	86,86
31/08/2022	191.565	-1,59%	88,96	87,26	89,31	87,645
30/08/2022	400.497	-1,17%	90,19	88,20	90,09	89,06
29/08/2022	427.881	-0,37%	89,615	89,05	90,65	90,11
26/08/2022	217.850	-3,20%	93,31	90,28	93,595	90,47
25/08/2022	164.420	1,73%	92,72	92,46	93,58	93,49
24/08/2022	145.321	0,62%	91,17	91,21	92,76	91,89
23/08/2022	262.492	-0,04%	91,66	90,73	92,58	91,32
22/08/2022	202.995	-2,35%	92,26	91,21	92,595	91,36
19/08/2022	363.886	-1,28%	93,96	93,06	94,0886	93,61
18/08/2022	215.386	0,23%	95,305	94,66	96,58	94,825
17/08/2022	253.398	-1,80%	95,305	94,50	95,405	94,61
16/08/2022	226.948	0,32%	96,00	95,75	96,91	96,385
15/08/2022	229.327	-0,18%	95,50	95,16	96,20	96,08
12/08/2022	153.135	2,01%	94,815	94,43	96,285	96,25