Wabtec BDR

W1AB34
🏛️ brazil →
525.23
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 306.74 306.74 306.74 306.74 0.0M
2023-12-27 305.20 305.20 305.20 305.20 0.0M
2023-12-22 306.87 306.87 306.87 306.87 0.0M
2023-12-21 306.74 306.74 306.74 306.74 0.0M
2023-12-20 308.91 308.91 308.91 308.91 0.0M
2023-12-18 305.82 305.82 300.73 300.73 0.0M
2023-12-15 298.04 298.04 298.04 298.04 0.0M
2023-12-14 300.01 300.01 300.01 300.01 0.0M
2023-12-13 296.52 296.52 296.52 296.52 0.0M
2023-12-12 295.62 295.62 295.62 295.62 0.0M
2023-12-11 291.87 291.87 291.87 291.87 0.0M
2023-12-08 290.13 290.13 290.13 290.13 0.0M
2023-12-07 289.55 289.55 289.55 289.55 0.0M
2023-12-06 290.58 290.58 290.58 290.58 0.0M
2023-12-05 291.77 291.77 291.77 291.77 0.0M
2023-12-04 293.60 293.60 293.60 293.60 0.0M
2023-12-01 291.83 291.83 291.83 291.83 0.0M
2023-11-30 266.67 284.03 266.67 284.03 0.0M
2023-11-28 280.72 280.72 280.72 280.72 0.0M
2023-11-27 286.38 286.38 286.38 286.38 0.0M
2023-11-24 286.62 286.62 286.62 286.62 0.0M
2023-11-21 284.88 284.88 284.88 284.88 0.0M
2023-11-20 280.39 280.39 280.39 280.39 0.0M
2023-11-17 280.69 280.69 280.69 280.69 0.0M
2023-11-16 279.57 279.57 279.57 279.57 0.0M
2023-11-14 282.37 282.37 282.37 282.37 0.0M
2023-11-13 275.98 275.98 275.98 275.98 0.0M
2023-11-10 275.98 275.98 275.98 275.98 0.0M
2023-11-08 267.15 267.15 267.15 267.15 0.0M
2023-11-07 266.54 266.54 266.54 266.54 0.0M
2023-11-06 266.61 266.61 266.61 266.61 0.0M
2023-11-03 273.73 273.73 273.73 273.73 0.0M
2023-11-01 262.56 262.56 262.56 262.56 0.0M
2023-10-30 265.28 265.28 265.28 265.28 0.0M
2023-10-27 258.03 258.03 258.03 258.03 0.0M
2023-10-26 260.74 260.74 260.74 260.74 0.0M
2023-10-25 258.56 258.56 258.56 258.56 0.0M
2023-10-24 250.10 250.10 250.10 250.10 0.0M
2023-10-19 253.15 253.15 253.15 253.15 0.0M
2023-10-18 256.94 256.94 256.94 256.94 0.0M
2023-10-17 265.27 265.27 265.27 265.27 0.0M
2023-10-16 262.80 262.80 262.80 262.80 0.0M
2023-10-13 259.58 259.58 259.58 259.58 0.0M
2023-10-10 263.70 263.70 263.70 263.70 0.0M
2023-10-09 264.46 264.46 264.46 264.46 0.0M
2023-10-06 265.32 265.32 265.32 265.32 0.0M
2023-10-05 263.24 263.24 263.24 263.24 0.0M
2023-10-04 269.03 269.03 269.03 269.03 0.0M
2023-10-03 266.65 266.65 266.04 266.04 0.0M
2023-10-02 264.73 264.73 264.73 264.73 0.0M
2023-09-29 266.07 266.07 266.07 266.07 0.0M
2023-09-28 270.11 270.11 270.11 270.11 0.0M
2023-09-27 269.24 269.24 269.24 269.24 0.0M
2023-09-26 262.04 262.04 262.04 262.04 0.0M
2023-09-25 264.76 264.76 264.76 264.76 0.0M
2023-09-21 259.54 259.54 259.54 259.54 0.0M
2023-09-20 262.17 262.17 262.17 262.17 0.0M
2023-09-19 261.45 261.45 261.45 261.45 0.0M
2023-09-18 262.99 262.99 262.99 262.99 0.0M
2023-09-15 260.65 260.65 260.65 260.65 0.0M
2023-09-14 262.04 262.04 262.04 262.04 0.0M
2023-09-13 260.59 260.59 260.59 260.59 0.0M
2023-09-12 263.72 263.72 263.72 263.72 0.0M
2023-09-11 263.66 264.37 263.66 264.37 0.0M
2023-09-09 266.41 266.41 266.41 266.41 0.0M
2023-09-08 265.19 265.19 265.19 265.19 0.0M
2023-09-06 273.06 273.06 273.06 273.06 0.0M
2023-09-05 272.72 272.72 271.50 271.50 0.0M
2023-09-02 280.00 280.00 280.00 280.00 0.0M
2023-09-01 278.72 278.72 278.72 278.72 0.0M
2023-08-31 276.49 276.49 276.49 276.49 0.0M
2023-08-30 274.10 274.10 274.10 274.10 0.0M
2023-08-29 271.99 272.66 271.99 272.66 0.0M
2023-08-28 272.43 272.43 272.43 272.43 0.0M
2023-08-25 270.64 270.64 270.64 270.64 0.0M
2023-08-24 269.94 269.94 269.94 269.94 0.0M
2023-08-23 271.23 272.04 271.23 272.04 0.0M
2023-08-22 273.83 273.83 273.83 273.83 0.0M
2023-08-21 274.76 274.76 274.76 274.76 0.0M
2023-08-18 275.93 275.93 275.93 275.93 0.0M
2023-08-17 275.93 275.93 275.93 275.93 0.0M
2023-08-16 277.60 277.60 277.60 277.60 0.0M
2023-08-15 279.83 279.83 278.99 278.99 0.0M
2023-08-14 280.95 280.95 280.95 280.95 0.0M
2023-08-11 277.28 280.11 277.28 280.11 0.0M
2023-08-10 276.66 276.66 276.66 276.66 0.0M
2023-08-09 279.73 279.73 279.73 279.73 0.0M
2023-08-08 280.65 280.65 280.65 280.65 0.0M
2023-08-07 280.93 280.93 280.93 280.93 0.0M
2023-08-04 277.84 278.68 277.84 278.68 0.0M
2023-08-03 283.44 284.05 283.44 284.05 0.0M
2023-08-02 280.58 280.58 280.58 280.58 0.0M
2023-08-01 283.44 283.44 283.44 283.44 0.0M
2023-07-31 279.26 279.54 278.98 278.98 0.0M
2023-07-28 278.98 278.98 278.98 278.98 0.0M
2023-07-27 277.88 277.88 277.34 277.34 0.0M
2023-07-26 265.26 265.26 264.45 264.45 0.0M
2023-07-25 267.14 267.14 267.14 267.14 0.0M
2023-07-24 267.14 267.14 267.14 267.14 0.0M
2023-07-21 268.48 268.75 268.48 268.75 0.0M
2023-07-20 268.75 268.75 268.75 268.75 0.0M
2023-07-19 268.24 268.24 268.24 268.24 0.0M
2023-07-18 269.02 269.02 269.02 269.02 0.0M
2023-07-17 269.82 269.82 269.82 269.82 0.0M
2023-07-14 266.95 266.95 266.95 266.95 0.0M
2023-07-13 267.27 267.81 267.27 267.81 0.0M
2023-07-12 270.26 270.26 270.26 270.26 0.0M
2023-07-11 269.11 269.11 269.11 269.11 0.0M
2023-07-10 269.29 269.29 269.29 269.29 0.0M
2023-07-07 266.33 266.33 266.33 266.33 0.0M
2023-07-06 265.39 265.39 264.48 264.48 0.0M
2023-07-05 260.35 260.35 260.35 260.35 0.0M
2023-06-30 263.20 264.24 263.20 263.89 0.0M
2023-06-29 260.53 260.53 260.53 260.53 0.0M
2023-06-28 255.31 255.31 254.56 254.56 0.0M
2023-06-27 251.08 251.08 251.08 251.08 0.0M
2023-06-26 245.21 245.81 245.21 245.81 0.0M
2023-06-23 243.72 243.72 243.72 243.72 0.0M
2023-06-22 243.12 243.12 243.12 243.12 0.0M
2023-06-21 245.63 245.85 245.63 245.85 0.0M
2023-06-20 243.46 243.46 243.05 243.05 0.0M
2023-06-16 247.49 247.49 247.49 247.49 0.0M
2023-06-15 243.18 243.18 243.18 243.18 0.0M
2023-06-14 246.07 246.07 246.07 246.07 0.0M
2023-06-13 246.05 246.05 246.05 246.05 0.0M
2023-06-12 240.80 240.80 240.80 240.80 0.0M
2023-06-09 240.32 240.32 240.32 240.32 0.0M
2023-06-07 244.80 244.80 244.80 244.80 0.0M
2023-06-06 239.17 239.17 239.17 239.17 0.0M
2023-06-05 236.98 236.98 236.98 236.98 0.0M
2023-06-02 241.06 242.05 241.06 242.05 0.0M
2023-06-01 231.00 231.59 231.00 231.59 0.0M
2023-05-31 235.07 235.07 234.35 234.35 0.0M
2023-05-30 236.74 236.74 236.74 236.74 0.0M
2023-05-26 235.58 235.58 235.58 235.58 0.0M
2023-05-25 232.99 232.99 232.99 232.99 0.0M
2023-05-24 234.22 234.22 234.22 234.22 0.0M
2023-05-23 240.16 240.16 240.16 240.16 0.0M
2023-05-22 241.69 241.69 241.69 241.69 0.0M
2023-05-19 242.41 242.41 242.41 242.41 0.0M
2023-05-18 239.69 239.69 239.57 239.69 0.0M
2023-05-17 238.38 238.38 238.38 238.38 0.0M
2023-05-16 237.41 237.64 236.98 236.98 0.0M
2023-05-15 239.35 239.35 239.35 239.35 0.0M
2023-05-12 239.26 239.26 239.26 239.26 0.0M
2023-05-11 240.31 240.31 240.31 240.31 0.0M
2023-05-10 239.91 240.34 239.88 240.34 0.0M
2023-05-09 245.06 245.06 244.56 244.56 0.0M
2023-05-08 246.17 246.17 246.17 246.17 0.0M
2023-05-06 245.31 245.31 245.31 245.31 0.0M
2023-05-05 244.35 244.35 243.63 243.63 0.0M
2023-05-04 242.72 242.72 242.72 242.72 0.0M
2023-05-03 245.27 245.27 245.27 245.27 0.0M
2023-05-02 241.33 241.33 240.98 240.98 0.0M
2023-04-28 241.39 241.39 241.39 241.39 0.0M
2023-04-27 241.54 241.54 241.54 241.54 0.0M
2023-04-26 244.07 244.31 244.07 244.31 0.0M
2023-04-25 254.08 254.08 254.08 254.08 0.0M
2023-04-24 253.50 253.50 253.50 253.50 0.0M
2023-04-20 251.51 252.60 251.51 252.60 0.0M
2023-04-19 251.51 251.51 251.51 251.51 0.0M
2023-04-18 249.03 249.03 249.03 249.03 0.0M
2023-04-17 244.40 244.40 244.40 244.40 0.0M
2023-04-14 242.88 242.88 242.88 242.88 0.0M
2023-04-13 243.57 243.57 243.57 243.57 0.0M
2023-04-12 244.19 244.81 244.19 244.81 0.0M
2023-04-11 248.04 248.78 248.04 248.78 0.0M
2023-04-10 248.60 248.60 248.60 248.60 0.0M
2023-04-06 241.69 241.69 241.69 241.69 0.0M
2023-04-05 242.13 242.13 242.13 242.13 0.0M
2023-04-03 254.89 254.89 254.89 254.89 0.0M
2023-03-31 254.24 254.24 254.24 254.24 0.0M
2023-03-30 251.12 251.47 251.12 251.47 0.0M
2023-03-29 254.88 254.88 254.88 254.88 0.0M
2023-03-28 252.76 252.76 252.76 252.76 0.0M
2023-03-27 252.55 252.55 251.26 251.26 0.0M
2023-03-24 249.48 249.48 249.48 249.48 0.0M
2023-03-23 249.28 249.53 248.78 249.03 0.0M
2023-03-22 251.50 251.50 251.50 251.50 0.0M
2023-03-20 251.02 251.02 251.02 251.02 0.0M
2023-03-16 251.29 252.01 251.29 252.01 0.0M
2023-03-15 252.28 252.28 252.17 252.17 0.0M
2023-03-14 260.61 260.61 260.61 260.61 0.0M
2023-03-13 258.52 258.52 258.22 258.31 0.0M
2023-03-10 258.80 259.36 258.80 259.30 0.0M
2023-03-08 268.42 268.69 268.42 268.69 0.0M
2023-03-07 272.20 272.29 271.96 271.96 0.0M
2023-03-06 275.02 275.02 275.02 275.02 0.0M
2023-03-03 276.37 276.69 275.86 275.86 0.0M
2023-03-02 273.06 273.06 272.98 272.98 0.0M
2023-03-01 270.56 270.56 270.56 270.56 0.0M
2023-02-28 271.20 271.20 271.10 271.10 0.0M
2023-02-27 270.56 270.56 270.56 270.56 0.0M
2023-02-22 265.43 265.69 265.43 265.69 0.0M
2023-02-17 270.38 270.38 270.09 270.09 0.0M
2023-02-16 272.13 272.13 272.13 272.13 0.0M
2023-02-15 273.46 273.46 273.46 273.46 0.0M
2023-02-14 266.92 266.92 266.92 266.92 0.0M
2023-02-13 267.57 267.57 267.30 267.30 0.0M
2023-02-10 267.84 267.84 267.84 267.84 0.0M
2023-02-09 268.37 268.37 268.37 268.37 0.0M
2023-02-08 267.03 267.03 267.03 267.03 0.0M
2023-02-07 271.85 271.85 271.85 271.85 0.0M
2023-02-06 268.37 268.37 268.37 268.37 0.0M
2023-02-03 268.87 269.05 267.84 267.84 0.0M
2023-02-02 264.09 264.09 264.09 264.09 0.0M
2023-01-31 260.25 260.50 260.25 260.50 0.0M
2023-01-30 261.12 261.12 260.89 260.89 0.0M
2023-01-27 263.08 263.08 262.82 262.82 0.0M
2023-01-25 261.68 261.68 261.68 261.68 0.0M
2023-01-24 270.35 270.35 269.48 269.48 0.0M
2023-01-23 267.20 267.20 267.20 267.20 0.0M
2023-01-20 257.48 263.08 257.48 263.08 0.0M
2023-01-19 258.56 258.56 258.56 258.56 0.0M
2023-01-18 261.28 261.45 260.64 261.45 0.0M
2023-01-17 261.31 261.31 261.31 261.31 0.0M
2023-01-13 262.79 262.79 262.79 262.79 0.0M
2023-01-12 264.40 264.40 264.40 264.40 0.0M
2023-01-11 259.98 259.98 259.98 259.98 0.0M
2023-01-10 260.75 260.75 260.75 260.75 0.0M
2023-01-09 263.59 263.59 263.59 263.59 0.0M
2023-01-06 266.13 266.13 266.13 266.13 0.0M
2023-01-05 266.09 266.09 266.09 266.09 0.0M
2023-01-04 274.21 274.21 274.21 274.21 0.0M
2023-01-03 268.37 268.37 268.37 268.37 0.0M