Sabre Corporation (SABR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
2.165.588 |
3,32%
|
2,355
|
2,235
|
2,36
|
2,335
|
| 18/09/2026 |
2.972.231 |
-2,80%
|
2,31
|
2,22
|
2,311
|
2,26
|
| 17/09/2026 |
4.757.951 |
-0,22%
|
2,39
|
2,31
|
2,50
|
2,32
|
| 16/09/2026 |
4.968.334 |
11,24%
|
2,22
|
2,12
|
2,345
|
2,32
|
| 15/09/2026 |
2.654.260 |
-3,91%
|
2,17
|
2,07
|
2,18
|
2,09
|
| 14/09/2026 |
4.064.538 |
0,23%
|
2,20
|
2,115
|
2,20
|
2,175
|
| 11/09/2026 |
6.079.864 |
1,88%
|
2,15
|
2,10
|
2,1899
|
2,17
|
| 10/09/2026 |
4.127.622 |
-0,47%
|
2,1444
|
2,11
|
2,21
|
2,13
|
| 09/09/2026 |
4.330.732 |
-5,31%
|
2,24
|
2,13
|
2,29
|
2,14
|
| 08/09/2026 |
4.488.396 |
6,34%
|
2,1297
|
2,07
|
2,28
|
2,26
|
| 04/09/2026 |
2.757.653 |
3,64%
|
2,06
|
2,035
|
2,20
|
2,13
|
| 03/09/2026 |
1.376.812 |
-1,68%
|
2,0769
|
2,0401
|
2,134
|
2,06
|
| 02/09/2026 |
1.696.722 |
4,48%
|
2,0239
|
2,01
|
2,1599
|
2,09
|
| 01/09/2026 |
1.645.674 |
-7,83%
|
2,15
|
1,99
|
2,15
|
2,01
|
| 31/08/2026 |
1.497.802 |
-1,14%
|
2,19
|
2,10
|
2,20
|
2,17
|
| 28/08/2026 |
1.769.613 |
2,34%
|
2,14
|
2,14
|
2,24
|
2,20
|
| 27/08/2026 |
1.763.641 |
-1,84%
|
2,17
|
2,105
|
2,26
|
2,14
|
| 26/08/2026 |
1.108.730 |
-3,76%
|
2,26
|
2,16
|
2,26
|
2,18
|
| 25/08/2026 |
1.791.466 |
0,00%
|
2,2879
|
2,21
|
2,295
|
2,26
|
| 24/08/2026 |
1.835.729 |
7,38%
|
2,0804
|
2,08
|
2,26
|
2,26
|
| 21/08/2026 |
1.023.348 |
1,20%
|
2,0776
|
2,05
|
2,115
|
2,10
|
| 20/08/2026 |
970.137 |
-1,19%
|
2,10
|
2,05
|
2,125
|
2,08
|
| 19/08/2026 |
1.499.229 |
-0,24%
|
2,11
|
2,085
|
2,235
|
2,11
|
| 18/08/2026 |
1.612.164 |
-2,09%
|
2,115
|
2,065
|
2,145
|
2,11
|
| 17/08/2026 |
1.864.077 |
-3,36%
|
2,21
|
2,14
|
2,2499
|
2,155
|
| 14/08/2026 |
1.684.213 |
0,68%
|
2,19
|
2,15
|
2,285
|
2,23
|
| 13/08/2026 |
1.971.158 |
7,28%
|
2,1113
|
2,055
|
2,22
|
2,21
|
| 12/08/2026 |
1.805.175 |
3,77%
|
2,00
|
1,94
|
2,10
|
2,06
|
| 11/08/2026 |
2.356.247 |
-3,92%
|
2,09
|
1,945
|
2,11
|
1,99
|
| 10/08/2026 |
1.840.871 |
-0,24%
|
2,07
|
2,03
|
2,086
|
2,07
|
| 07/08/2026 |
2.994.954 |
-8,04%
|
2,2224
|
2,02
|
2,295
|
2,07
|
| 06/08/2026 |
5.240.200 |
5,19%
|
2,08
|
1,96
|
2,26
|
2,24
|
| 05/08/2026 |
3.438.830 |
0,24%
|
2,08
|
2,08
|
2,19
|
2,12
|
| 04/08/2026 |
3.390.931 |
7,61%
|
1,97
|
1,97
|
2,1877
|
2,12
|
| 03/08/2026 |
2.156.080 |
6,49%
|
1,88
|
1,88
|
2,045
|
1,97
|
| 31/07/2026 |
1.532.323 |
-0,54%
|
1,85
|
1,79
|
1,86
|
1,85
|
| 30/07/2026 |
1.715.908 |
3,04%
|
1,854
|
1,794
|
1,93
|
1,87
|
| 29/07/2026 |
1.345.229 |
-3,19%
|
1,88
|
1,79
|
1,895
|
1,81
|
| 28/07/2026 |
1.279.343 |
5,90%
|
1,78
|
1,77
|
1,89
|
1,88
|
| 27/07/2026 |
1.477.479 |
7,53%
|
1,65
|
1,65
|
1,825
|
1,78
|
| 24/07/2026 |
1.509.864 |
-1,48%
|
1,676
|
1,65
|
1,725
|
1,66
|
| 23/07/2026 |
1.790.586 |
2,41%
|
1,67
|
1,64
|
1,73
|
1,69
|
| 22/07/2026 |
2.117.822 |
-3,18%
|
1,76
|
1,66
|
1,76
|
1,66
|
| 21/07/2026 |
1.573.959 |
0,87%
|
1,72
|
1,70
|
1,7699
|
1,73
|
| 20/07/2026 |
1.130.716 |
-0,29%
|
1,7495
|
1,70
|
1,75
|
1,72
|
| 17/07/2026 |
1.697.587 |
-4,14%
|
1,81
|
1,695
|
1,81
|
1,73
|
| 16/07/2026 |
1.711.334 |
3,13%
|
1,77
|
1,75
|
1,859
|
1,81
|
| 15/07/2026 |
1.827.027 |
2,92%
|
1,75
|
1,70
|
1,785
|
1,76
|
| 14/07/2026 |
1.427.319 |
-2,84%
|
1,78
|
1,69
|
1,78
|
1,71
|
| 13/07/2026 |
1.874.445 |
-5,14%
|
1,83
|
1,72
|
1,87
|
1,76
|
| 10/07/2026 |
1.503.036 |
-3,14%
|
1,84
|
1,84
|
1,93
|
1,85
|
| 09/07/2026 |
1.621.884 |
-2,31%
|
1,9501
|
1,90
|
1,98
|
1,91
|
| 08/07/2026 |
2.434.020 |
-4,43%
|
2,04
|
1,92
|
2,04
|
1,95
|
| 07/07/2026 |
2.257.878 |
-4,46%
|
2,16
|
2,01
|
2,20
|
2,03
|
| 06/07/2026 |
2.347.607 |
2,39%
|
2,08
|
2,03
|
2,14
|
2,13
|
| 02/07/2026 |
1.649.896 |
-1,18%
|
2,07
|
2,065
|
2,16
|
2,09
|
| 01/07/2026 |
3.409.976 |
1,20%
|
2,08
|
2,07
|
2,20
|
2,12
|
| 30/06/2026 |
1.632.189 |
-1,23%
|
2,1001
|
2,05
|
2,13
|
2,09
|
| 29/06/2026 |
3.564.982 |
6,28%
|
1,9389
|
1,9389
|
2,15
|
2,12
|
| 26/06/2026 |
2.504.743 |
5,88%
|
1,83
|
1,83
|
2,0099
|
1,99
|
| 25/06/2026 |
4.416.403 |
-0,27%
|
1,90
|
1,85
|
2,03
|
1,87
|
| 24/06/2026 |
3.130.149 |
7,26%
|
1,7287
|
1,7287
|
1,98
|
1,88
|
| 23/06/2026 |
2.161.491 |
-3,02%
|
1,80
|
1,73
|
1,815
|
1,75
|
| 18/06/2026 |
2.261.079 |
1,08%
|
1,88
|
1,82
|
1,95
|
1,82
|
| 17/06/2026 |
2.799.757 |
-6,06%
|
1,9992
|
1,86
|
2,005
|
1,86
|
| 16/06/2026 |
8.891.626 |
13,22%
|
1,71
|
1,71
|
2,03
|
1,98
|
| 15/06/2026 |
4.054.719 |
2,65%
|
1,70
|
1,70
|
1,85
|
1,74
|
| 12/06/2026 |
4.362.130 |
0,60%
|
1,68
|
1,66
|
1,73
|
1,70
|
| 11/06/2026 |
1.835.039 |
2,12%
|
1,61
|
1,58
|
1,70
|
1,68
|
| 10/06/2026 |
2.290.484 |
-0,30%
|
1,65
|
1,575
|
1,67
|
1,65
|
| 09/06/2026 |
2.366.240 |
-0,30%
|
1,68
|
1,61
|
1,76
|
1,66
|
| 08/06/2026 |
1.325.024 |
-0,30%
|
1,64
|
1,633
|
1,76
|
1,655
|
| 05/06/2026 |
2.898.621 |
-10,54%
|
1,81
|
1,65
|
1,88
|
1,66
|
| 04/06/2026 |
3.618.111 |
1,09%
|
1,81
|
1,8028
|
1,9085
|
1,85
|
| 03/06/2026 |
2.662.406 |
-1,86%
|
1,84
|
1,80
|
1,89
|
1,84
|
| 02/06/2026 |
3.481.120 |
-1,06%
|
1,90
|
1,815
|
1,94
|
1,88
|
| 01/06/2026 |
3.812.045 |
7,39%
|
1,74
|
1,725
|
1,91
|
1,89
|
| 29/05/2026 |
4.572.435 |
5,98%
|
1,65
|
1,65
|
1,77
|
1,76
|
| 28/05/2026 |
4.836.981 |
0,60%
|
1,6403
|
1,635
|
1,695
|
1,67
|
| 27/05/2026 |
5.875.312 |
2,47%
|
1,62
|
1,61
|
1,715
|
1,66
|
| 26/05/2026 |
3.122.109 |
5,88%
|
1,55
|
1,53
|
1,635
|
1,62
|
| 22/05/2026 |
1.814.997 |
-2,24%
|
1,58
|
1,52
|
1,59
|
1,53
|
| 21/05/2026 |
2.871.201 |
-1,27%
|
1,59
|
1,485
|
1,60
|
1,56
|
| 20/05/2026 |
3.086.577 |
1,94%
|
1,56
|
1,51
|
1,62
|
1,58
|
| 19/05/2026 |
1.770.727 |
-2,52%
|
1,5998
|
1,535
|
1,5998
|
1,55
|
| 18/05/2026 |
5.361.623 |
-0,31%
|
1,59
|
1,54
|
1,635
|
1,59
|
| 15/05/2026 |
5.834.583 |
3,48%
|
1,60
|
1,58
|
1,6899
|
1,595
|
| 14/05/2026 |
15.322.582 |
-6,98%
|
1,64
|
1,5408
|
1,67
|
1,58
|
| 13/05/2026 |
3.164.309 |
-6,01%
|
1,88
|
1,67
|
1,95
|
1,72
|
| 12/05/2026 |
2.369.120 |
-4,45%
|
1,9159
|
1,815
|
1,92
|
1,83
|
| 11/05/2026 |
2.203.359 |
-7,28%
|
2,04
|
1,90
|
2,08
|
1,91
|
| 08/05/2026 |
4.959.674 |
-0,73%
|
2,02
|
1,98
|
2,205
|
2,06
|
| 07/05/2026 |
10.061.491 |
12,84%
|
2,2226
|
1,92
|
2,2226
|
2,07
|
| 06/05/2026 |
3.647.332 |
3,98%
|
1,8287
|
1,745
|
1,85
|
1,83
|
| 05/05/2026 |
1.853.692 |
-5,88%
|
1,8514
|
1,745
|
1,915
|
1,76
|
| 04/05/2026 |
2.443.025 |
1,35%
|
1,8305
|
1,80
|
1,925
|
1,87
|
| 01/05/2026 |
1.843.530 |
1,09%
|
1,86
|
1,81
|
1,92
|
1,85
|
| 30/04/2026 |
1.802.034 |
1,38%
|
1,71
|
1,71
|
1,845
|
1,83
|
| 29/04/2026 |
1.392.157 |
-1,90%
|
1,8206
|
1,765
|
1,84
|
1,81
|
| 28/04/2026 |
1.999.479 |
0,00%
|
1,81
|
1,77
|
1,86
|
1,84
|
