São Paulo - Delayed Quote
BRL
Westinghouse Air Brake Technologies Corporation (W1AB34.SA)
753.00
0.00
(0.00%)
At close: October 28 at 11:50:15 AM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
753.00
753.00
753.00
753.00
753.00
-
Oct 29, 2026
753.00
753.00
753.00
753.00
753.00
-
Oct 28, 2026
753.00
753.00
753.00
753.00
753.00
30
Oct 27, 2026
734.42
734.42
734.42
734.42
734.42
1
Oct 26, 2026
680.25
680.25
680.25
680.25
680.25
-
Oct 23, 2026
688.10
688.25
680.25
680.25
680.25
453
Oct 22, 2026
730.65
730.65
730.65
730.65
730.65
-
Oct 21, 2026
730.65
730.65
730.65
730.65
730.65
-
Oct 20, 2026
730.65
730.65
730.65
730.65
730.65
-
Oct 19, 2026
730.65
730.65
730.65
730.65
730.65
1
Oct 16, 2026
726.50
726.50
726.50
726.50
726.50
1
Oct 15, 2026
723.59
726.68
723.59
726.68
726.68
400
Oct 14, 2026
716.40
716.40
716.40
716.40
716.40
83
Oct 13, 2026
744.55
744.55
744.55
744.55
744.55
-
Oct 9, 2026
744.55
744.55
744.55
744.55
744.55
-
Oct 8, 2026
744.55
744.55
744.55
744.55
744.55
-
Oct 7, 2026
744.55
744.55
744.55
744.55
744.55
-
Oct 6, 2026
744.55
744.55
744.55
744.55
744.55
-
Oct 5, 2026
744.55
744.55
744.55
744.55
744.55
-
Oct 2, 2026
744.55
744.55
744.55
744.55
744.55
-
Oct 1, 2026
744.55
744.55
744.55
744.55
744.55
2
Sep 30, 2026
752.25
753.07
750.74
750.74
750.74
147
Sep 29, 2026
762.83
762.91
760.90
762.00
762.00
136
Sep 28, 2026
754.07
754.07
754.07
754.07
754.07
-
Sep 25, 2026
754.07
754.07
754.07
754.07
754.07
-
Sep 24, 2026
754.07
754.07
754.07
754.07
754.07
-
Sep 23, 2026
756.63
756.63
754.07
754.07
754.07
2
Sep 22, 2026
770.18
770.18
770.18
770.18
770.18
-
Sep 21, 2026
770.18
770.18
770.18
770.18
770.18
-
Sep 18, 2026
770.18
770.18
770.18
770.18
770.18
-
Sep 17, 2026
770.18
770.18
770.18
770.18
770.18
-
Sep 16, 2026
770.18
770.18
770.18
770.18
770.18
-
Sep 15, 2026
770.18
770.18
770.18
770.18
770.18
-
Sep 14, 2026
770.18
770.18
770.18
770.18
770.18
-
Sep 11, 2026
770.18
770.18
770.18
770.18
770.18
-
Sep 10, 2026
770.18
770.18
770.18
770.18
770.18
-
Sep 9, 2026
770.18
770.18
770.18
770.18
770.18
-
Sep 8, 2026
770.18
770.18
770.18
770.18
770.18
-
Sep 4, 2026
770.18
770.18
770.18
770.18
770.18
-
Sep 3, 2026
770.18
770.18
770.18
770.18
770.18
-
Sep 2, 2026
770.18
770.18
770.18
770.18
770.18
-
Sep 1, 2026
770.18
770.18
770.18
770.18
770.18
-
Aug 31, 2026
770.18
770.18
770.18
770.18
770.18
-
Aug 28, 2026
770.18
770.18
770.18
770.18
770.18
-
Aug 27, 2026
770.18
770.18
770.18
770.18
770.18
-
Aug 26, 2026
770.18
770.18
770.18
770.18
770.18
-
Aug 25, 2026
770.18
770.18
770.18
770.18
770.18
-
Aug 24, 2026
768.21
770.18
765.80
770.18
770.18
105
Aug 21, 2026
766.47
766.47
766.47
766.47
766.47
-
Aug 20, 2026
766.47
766.47
766.47
766.47
766.47
-
Aug 19, 2026
766.47
766.47
766.47
766.47
766.47
-
Aug 18, 2026
766.47
766.47
766.47
766.47
766.47
-
Aug 17, 2026
0.556229
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
766.47
766.47
766.47
766.47
766.47
-
Aug 14, 2026
766.47
766.47
766.47
766.47
765.91
-
Aug 13, 2026
766.47
766.47
766.47
766.47
765.91
-
Aug 12, 2026
766.47
766.47
766.47
766.47
765.91
10
Aug 11, 2026
768.27
768.27
768.27
768.27
767.71
-
Aug 10, 2026
768.27
768.27
768.27
768.27
767.71
-
Aug 7, 2026
768.27
768.27
768.27
768.27
767.71
-
Aug 6, 2026
768.27
768.27
768.27
768.27
767.71
-
Aug 5, 2026
768.27
768.27
768.27
768.27
767.71
-
Aug 4, 2026
768.27
768.27
768.27
768.27
767.71
15
Aug 3, 2026
754.04
754.04
754.04
754.04
753.49
14
Jul 31, 2026
741.30
741.30
741.30
741.30
740.76
-
Jul 30, 2026
741.30
741.30
741.30
741.30
740.76
25
Jul 29, 2026
738.04
738.04
738.04
738.04
737.50
-
Jul 28, 2026
738.04
738.04
738.04
738.04
737.50
-
Jul 27, 2026
738.04
738.04
738.04
738.04
737.50
-
Jul 24, 2026
738.04
738.04
738.04
738.04
737.50
-
Jul 23, 2026
738.04
738.04
738.04
738.04
737.50
2
Jul 22, 2026
693.28
693.28
693.28
693.28
692.78
2
Jul 21, 2026
691.55
691.55
691.55
691.55
691.05
-
Jul 20, 2026
691.55
691.55
691.55
691.55
691.05
-
Jul 17, 2026
691.55
691.55
691.55
691.55
691.05
-
Jul 16, 2026
691.55
691.55
691.55
691.55
691.05
-
Jul 15, 2026
691.55
691.55
691.55
691.55
691.05
-
Jul 14, 2026
691.55
691.55
691.55
691.55
691.05
-
Jul 13, 2026
691.55
691.55
691.55
691.55
691.05
-
Jul 10, 2026
691.55
691.55
691.55
691.55
691.05
-
Jul 9, 2026
691.55
691.55
691.55
691.55
691.05
-
Jul 8, 2026
691.55
691.55
691.55
691.55
691.05
-
Jul 7, 2026
691.55
691.55
691.55
691.55
691.05
-
Jul 6, 2026
691.55
691.55
691.55
691.55
691.05
-
Jul 3, 2026
691.55
691.55
691.55
691.55
691.05
-
Jul 2, 2026
691.55
691.55
691.55
691.55
691.05
-
Jul 1, 2026
691.55
691.55
691.55
691.55
691.05
2
Jun 30, 2026
697.05
697.05
694.90
694.90
694.40
41
Jun 29, 2026
694.50
694.57
694.50
694.57
694.07
15
Jun 26, 2026
705.12
705.12
698.75
698.75
698.24
77
Jun 25, 2026
729.80
729.80
729.80
729.80
729.27
1
Jun 24, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 23, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 22, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 19, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 18, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 17, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 16, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 15, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 12, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 11, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 10, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 9, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 8, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 5, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 3, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 2, 2026
642.84
642.84
642.84
642.84
642.37
-
Jun 1, 2026
642.84
642.84
642.84
642.84
642.37
-
May 29, 2026
642.84
642.84
642.84
642.84
642.37
-
May 28, 2026
642.84
642.84
642.84
642.84
642.37
-
May 27, 2026
642.84
642.84
642.84
642.84
642.37
-
May 26, 2026
642.84
642.84
642.84
642.84
642.37
-
May 25, 2026
642.84
642.84
642.84
642.84
642.37
-
May 22, 2026
642.84
642.84
642.84
642.84
642.37
-
May 21, 2026
0.555936
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
642.84
642.84
642.84
642.84
642.37
-
May 20, 2026
642.84
642.84
642.84
642.84
641.82
-
May 19, 2026
642.84
642.84
642.84
642.84
641.82
8
May 18, 2026
652.00
652.00
652.00
652.00
650.96
-
May 15, 2026
652.00
652.00
652.00
652.00
650.96
-
May 14, 2026
652.00
652.00
652.00
652.00
650.96
-
May 13, 2026
652.00
652.00
652.00
652.00
650.96
-
May 12, 2026
652.00
652.00
652.00
652.00
650.96
-
May 11, 2026
652.00
652.00
652.00
652.00
650.96
-
May 8, 2026
639.78
652.00
639.78
652.00
650.96
8
May 7, 2026
640.31
640.31
640.31
640.31
639.29
-
May 6, 2026
640.31
640.31
640.31
640.31
639.29
-
May 5, 2026
640.31
640.31
640.31
640.31
639.29
-
May 4, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 30, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 29, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 28, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 27, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 24, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 23, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 22, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 20, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 17, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 16, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 15, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 14, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 13, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 10, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 9, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 8, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 7, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 6, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 2, 2026
640.31
640.31
640.31
640.31
639.29
-
Apr 1, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 31, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 30, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 27, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 26, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 25, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 24, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 23, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 20, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 19, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 18, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 17, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 16, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 13, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 12, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 11, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 10, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 9, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 6, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 5, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 4, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 3, 2026
640.31
640.31
640.31
640.31
639.29
-
Mar 2, 2026
640.31
640.31
640.31
640.31
639.29
-
Feb 27, 2026
640.31
640.31
640.31
640.31
639.29
-
Feb 26, 2026
640.31
640.31
640.31
640.31
639.29
-
Feb 25, 2026
640.31
640.31
640.31
640.31
639.29
-
Feb 24, 2026
640.31
640.31
640.31
640.31
639.29
-
Feb 23, 2026
640.31
640.31
640.31
640.31
639.29
-
Feb 20, 2026
640.31
640.31
640.31
640.31
639.29
-
Feb 19, 2026
640.31
640.31
640.31
640.31
639.29
-
Feb 18, 2026
640.31
640.31
640.31
640.31
639.29
-
Feb 13, 2026
640.31
640.31
640.31
640.31
639.29
-
Feb 12, 2026
0.573584
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
640.31
640.31
640.31
640.31
639.29
-
Feb 11, 2026
640.31
640.31
640.31
640.31
638.72
-
Feb 10, 2026
640.31
640.31
640.31
640.31
638.72
1
Feb 9, 2026
611.92
611.92
611.92
611.92
610.40
-
Feb 6, 2026
611.92
611.92
611.92
611.92
610.40
-
Feb 5, 2026
611.92
611.92
611.92
611.92
610.40
-
Feb 4, 2026
611.92
611.92
611.92
611.92
610.40
-
Feb 3, 2026
611.92
611.92
611.92
611.92
610.40
1
Feb 2, 2026
611.92
611.92
611.92
611.92
610.40
-
Jan 30, 2026
611.92
611.92
611.92
611.92
610.40
-
Jan 29, 2026
611.92
611.92
611.92
611.92
610.40
-
Jan 28, 2026
611.92
611.92
611.92
611.92
610.40
-
Jan 27, 2026
611.92
611.92
611.92
611.92
610.40
-
Jan 26, 2026
611.92
611.92
611.92
611.92
610.40
2
Jan 23, 2026
617.97
617.97
617.97
617.97
616.43
-
Jan 22, 2026
617.97
617.97
617.97
617.97
616.43
-
Jan 21, 2026
617.97
617.97
617.97
617.97
616.43
-
Jan 20, 2026
617.97
617.97
617.97
617.97
616.43
-
Jan 19, 2026
617.97
617.97
617.97
617.97
616.43
-
Jan 16, 2026
617.97
617.97
617.97
617.97
616.43
-
Jan 15, 2026
617.97
617.97
617.97
617.97
616.43
6
Jan 14, 2026
606.34
606.34
606.34
606.34
604.83
-
Jan 13, 2026
606.34
606.34
606.34
606.34
604.83
-
Jan 12, 2026
606.34
606.34
606.34
606.34
604.83
1
Jan 9, 2026
606.34
606.34
606.34
606.34
604.83
-
Jan 8, 2026
606.34
606.34
606.34
606.34
604.83
-
Jan 7, 2026
606.34
606.34
606.34
606.34
604.83
-
Jan 6, 2026
606.34
606.34
606.34
606.34
604.83
-
Jan 5, 2026
606.34
606.34
606.34
606.34
604.83
-
Jan 2, 2026
606.34
606.34
606.34
606.34
604.83
-
Dec 30, 2025
606.34
606.34
606.34
606.34
604.83
-
Dec 29, 2025
606.34
606.34
606.34
606.34
604.83
-
Dec 26, 2025
608.28
608.78
606.06
606.34
604.83
1,055
Dec 23, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 22, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 19, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 18, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 17, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 16, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 15, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 12, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 11, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 10, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 9, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 8, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 5, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 4, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 3, 2025
554.96
554.96
554.96
554.96
553.58
-
Dec 2, 2025
567.61
567.61
554.96
554.96
553.58
2
Dec 1, 2025
533.49
533.49
533.49
533.49
532.16
-
Nov 28, 2025
533.49
533.49
533.49
533.49
532.16
-
Nov 27, 2025
533.49
533.49
533.49
533.49
532.16
-
Nov 26, 2025
533.49
533.49
533.49
533.49
532.16
-
Nov 25, 2025
533.49
533.49
533.49
533.49
532.16
-
Nov 24, 2025
533.49
533.49
533.49
533.49
532.16
-
Nov 21, 2025
533.49
533.49
533.49
533.49
532.16
-
Nov 19, 2025
533.49
533.49
533.49
533.49
532.16
-
Nov 18, 2025
533.49
533.49
533.49
533.49
532.16
-
Nov 17, 2025
533.49
533.49
533.49
533.49
532.16
34
Nov 14, 2025
541.75
541.75
541.75
541.75
540.40
-
Nov 13, 2025
541.75
541.75
541.75
541.75
540.40
212
Nov 12, 2025
554.40
554.40
554.40
554.40
553.02
-
Nov 11, 2025
0.466652
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
554.40
554.40
554.40
554.40
553.02
-
Nov 10, 2025
554.40
554.40
554.40
554.40
552.56
3
Nov 7, 2025
556.24
556.24
556.24
556.24
554.39
-
Nov 6, 2025
556.24
556.24
556.24
556.24
554.39
-
Nov 5, 2025
547.51
556.24
547.51
556.24
554.39
1
Nov 4, 2025
547.51
547.51
547.51
547.51
545.69
2
Nov 3, 2025
548.90
548.90
548.90
548.90
547.08
1
Oct 31, 2025
552.91
552.91
552.91
552.91
551.07
4
Oct 30, 2025
526.27
526.27
526.27
526.27
524.52
-
