Mercado fechado

Westinghouse Air Brake Technologies Corporation (W1AB34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
411,64-0,80 (-0,19%)
No fechamento: 04:42PM BRT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024408,77411,64408,77411,64411,6412
02 de mai. de 2024414,03414,03412,44412,44412,4412
30 de abr. de 2024417,11417,11417,11417,11417,113
29 de abr. de 2024416,41416,41416,41416,41416,412
26 de abr. de 2024418,32418,32418,32418,32418,326
25 de abr. de 2024419,58419,58419,58419,58419,5817
24 de abr. de 2024418,15418,15418,15418,15418,153
23 de abr. de 2024378,86378,86378,86378,86378,864
22 de abr. de 2024378,10378,10378,10378,10378,102
19 de abr. de 2024378,48378,48375,44375,44375,444
18 de abr. de 2024376,58376,58376,58376,58376,581
17 de abr. de 2024382,37382,37382,37382,37382,37-
16 de abr. de 2024382,37382,37382,37382,37382,375
15 de abr. de 2024384,98384,98377,03377,03377,033
12 de abr. de 2024374,30374,30374,30374,30374,301
11 de abr. de 2024378,41378,41378,41378,41378,412
10 de abr. de 2024373,70373,70373,70373,70373,703
09 de abr. de 2024370,83370,83370,83370,83370,832
08 de abr. de 2024377,61377,61377,61377,61377,611
05 de abr. de 2024379,62379,62379,62379,62379,622
04 de abr. de 2024371,11371,11371,11371,11371,112
03 de abr. de 2024372,96373,70372,96373,70373,707
02 de abr. de 2024368,89369,56368,89369,56369,566
01 de abr. de 2024368,86368,86368,86368,86368,861
28 de mar. de 2024366,48366,48366,48366,48366,482
27 de mar. de 2024361,44361,44361,44361,44361,443
26 de mar. de 2024355,68355,68355,68355,68355,68-
25 de mar. de 2024355,68355,68355,68355,68355,681
22 de mar. de 2024360,36360,36360,36360,36360,362
21 de mar. de 2024359,80359,80359,80359,80359,804
20 de mar. de 2024355,90355,90355,90355,90355,906
19 de mar. de 2024354,55354,55354,55354,55354,55-
18 de mar. de 2024354,55354,55354,55354,55354,552
15 de mar. de 2024350,70350,70350,70350,70350,70-
14 de mar. de 2024350,70350,70350,70350,70350,702
13 de mar. de 2024352,11352,11352,11352,11352,114
12 de mar. de 2024356,28356,28356,28356,28356,282
11 de mar. de 2024354,20354,20354,20354,20354,20-
08 de mar. de 2024354,20354,20354,20354,20354,201
07 de mar. de 2024348,95348,95348,95348,95348,95-
06 de mar. de 2024351,05351,05348,95348,95348,952
05 de mar. de 2024350,16350,16350,16350,16350,164
04 de mar. de 2024352,03352,03352,03352,03352,03-
01 de mar. de 2024352,03352,03352,03352,03352,031
29 de fev. de 2024350,35351,40350,35351,40351,404
28 de fev. de 2024347,14347,14347,14347,14347,142
27 de fev. de 2024338,64338,64338,64338,64338,643
26 de fev. de 2024344,40344,40344,40344,40344,401
23 de fev. de 2024344,46344,46344,46344,46344,463
22 de fev. de 2024341,02341,02341,02341,02341,021
22 de fev. de 20240.348404 Dividendo
21 de fev. de 2024334,01334,01334,01334,01333,665
20 de fev. de 2024332,23332,23332,23332,23331,881
19 de fev. de 2024334,62334,62334,62334,62334,27-
16 de fev. de 2024334,62334,62334,62334,62334,271
15 de fev. de 2024331,84331,84331,84331,84331,491
14 de fev. de 2024333,54333,54333,54333,54333,192
09 de fev. de 2024339,49339,49339,49339,49339,142
08 de fev. de 2024340,68340,68340,68340,68340,321
07 de fev. de 2024339,57339,57339,57339,57339,221
06 de fev. de 2024333,96333,96333,96333,96333,612
05 de fev. de 2024334,64334,64334,64334,64334,29-
02 de fev. de 2024334,64334,64334,64334,64334,293
01 de fev. de 2024328,68328,68328,68328,68328,341
31 de jan. de 2024328,32328,32328,32328,32327,98-
30 de jan. de 2024328,32328,32328,32328,32327,981
29 de jan. de 2024322,56322,56322,56322,56322,223
26 de jan. de 2024318,40318,40318,40318,40318,076
25 de jan. de 2024318,40318,40318,40318,40318,074
24 de jan. de 2024320,64320,64320,64320,64320,311
23 de jan. de 2024320,32320,32320,32320,32319,991
22 de jan. de 2024320,64320,64320,64320,64320,313
19 de jan. de 2024316,78316,78316,78316,78316,452
18 de jan. de 2024312,48312,48312,48312,48312,156
17 de jan. de 2024313,95313,95313,95313,95313,62-
16 de jan. de 2024313,95313,95313,95313,95313,6210
15 de jan. de 2024313,15313,15313,15313,15312,82-
12 de jan. de 2024313,15313,15313,15313,15312,821
11 de jan. de 2024308,14308,14308,14308,14307,82-
10 de jan. de 2024308,14308,14308,14308,14307,82-
09 de jan. de 2024308,14308,14308,14308,14307,821
08 de jan. de 2024306,28306,28306,28306,28305,961
05 de jan. de 2024306,90306,90306,90306,90306,583
04 de jan. de 2024308,56308,56308,56308,56308,24-
03 de jan. de 2024308,56308,56308,56308,56308,24-
02 de jan. de 2024308,56308,56308,56308,56308,249
28 de dez. de 2023307,83307,83307,83307,83307,512
27 de dez. de 2023306,28306,28306,28306,28305,9613
26 de dez. de 2023307,96307,96307,96307,96307,64-
22 de dez. de 2023307,96307,96307,96307,96307,643
21 de dez. de 2023307,83307,83307,83307,83307,511
20 de dez. de 2023310,00310,00310,00310,00309,681
19 de dez. de 2023301,80301,80301,80301,80301,49-
18 de dez. de 2023306,90306,90301,80301,80301,493
15 de dez. de 2023299,10299,10299,10299,10298,791
14 de dez. de 2023301,07301,07301,07301,07300,761
13 de dez. de 2023297,57297,57297,57297,57297,261
12 de dez. de 2023296,67296,67296,67296,67296,363
11 de dez. de 2023292,90292,90292,90292,90292,593
08 de dez. de 2023291,16291,16291,16291,16290,861
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...