Sabre Corporation (SABR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01/07/2024 |
7.633.622 |
0,00%
|
2,70
|
2,555
|
2,71
|
2,67
|
| 28/06/2024 |
7.633.622 |
-0,37%
|
2,70
|
2,555
|
2,71
|
2,67
|
| 27/06/2024 |
661.020 |
3,08%
|
2,60
|
2,59
|
2,695
|
2,68
|
| 26/06/2024 |
560.432 |
0,00%
|
2,58
|
2,57
|
2,635
|
2,60
|
| 25/06/2024 |
1.418.982 |
-2,07%
|
2,66
|
2,595
|
2,725
|
2,60
|
| 24/06/2024 |
1.433.918 |
-3,46%
|
2,74
|
2,625
|
2,78
|
2,655
|
| 21/06/2024 |
4.039.282 |
0,37%
|
2,74
|
2,705
|
2,79
|
2,75
|
| 20/06/2024 |
1.649.409 |
3,01%
|
2,65
|
2,625
|
2,75
|
2,74
|
| 19/06/2024 |
1.578.883 |
0,00%
|
2,67
|
2,635
|
2,785
|
2,66
|
| 18/06/2024 |
1.578.883 |
2,31%
|
2,67
|
2,635
|
2,785
|
2,66
|
| 17/06/2024 |
1.298.457 |
1,54%
|
2,67
|
2,54
|
2,66
|
2,64
|
| 14/06/2024 |
3.137.885 |
-4,06%
|
2,67
|
2,50
|
2,69
|
2,60
|
| 13/06/2024 |
2.326.413 |
-7,49%
|
2,98
|
2,70
|
2,9371
|
2,7199
|
| 12/06/2024 |
2.600.479 |
1,38%
|
2,98
|
2,91
|
3,1162
|
2,94
|
| 11/06/2024 |
2.008.732 |
-0,34%
|
2,75
|
2,83
|
2,96
|
2,90
|
| 10/06/2024 |
1.113.700 |
4,11%
|
2,75
|
2,73
|
2,96
|
2,915
|
| 07/06/2024 |
2.178.378 |
-5,87%
|
2,90
|
2,76
|
2,93
|
2,805
|
| 06/06/2024 |
1.072.899 |
-3,25%
|
3,05
|
2,9642
|
3,10
|
2,98
|
| 05/06/2024 |
1.020.909 |
0,98%
|
3,07
|
3,03
|
3,135
|
3,08
|
| 04/06/2024 |
1.763.966 |
-4,09%
|
3,12
|
2,995
|
3,14
|
3,05
|
| 03/06/2024 |
2.553.860 |
1,60%
|
3,18
|
3,095
|
3,33
|
3,18
|
| 31/05/2024 |
2.729.675 |
2,79%
|
3,08
|
3,025
|
3,185
|
3,13
|
| 30/05/2024 |
1.610.856 |
2,53%
|
3,08
|
2,97
|
3,13
|
3,045
|
| 29/05/2024 |
985.437 |
-3,26%
|
3,08
|
2,96
|
3,065
|
2,97
|
| 28/05/2024 |
1.434.009 |
-0,33%
|
3,08
|
3,03
|
3,18
|
3,07
|
| 27/05/2024 |
781.101 |
0,00%
|
2,98
|
2,98
|
3,09
|
3,08
|
| 24/05/2024 |
781.101 |
5,48%
|
2,98
|
2,98
|
3,09
|
3,08
|
| 23/05/2024 |
2.016.037 |
2,06%
|
2,92
|
2,835
|
2,985
|
2,98
|
| 22/05/2024 |
1.093.894 |
-3,31%
|
3,03
|
2,92
|
3,075
|
2,92
|
| 21/05/2024 |
1.715.871 |
-1,63%
|
3,03
|
3,00
|
3,16
|
3,01
|
| 20/05/2024 |
1.353.120 |
0,33%
|
3,02
|
3,01
|
3,12
|
3,06
|
| 17/05/2024 |
1.071.648 |
-1,62%
|
3,08
|
3,025
|
3,16
|
3,04
|
| 16/05/2024 |
2.184.839 |
-2,68%
|
3,20
|
3,08
|
3,28
|
3,085
|
| 15/05/2024 |
3.246.119 |
1,93%
|
3,15
|
3,05
|
3,19
|
3,17
|
| 14/05/2024 |
2.608.963 |
2,98%
|
3,02
|
3,01
|
3,18
|
3,11
|
| 13/05/2024 |
3.713.700 |
5,97%
|
2,91
|
2,88
|
3,12
|
3,02
|
| 10/05/2024 |
2.015.620 |
1,79%
|
2,95
|
2,805
|
2,975
|
2,85
|
| 09/05/2024 |
2.617.474 |
6,06%
|
2,66
|
2,63
|
2,87
|
2,80
|
| 08/05/2024 |
4.129.004 |
-0,75%
|
2,63
|
2,51
|
2,655
|
2,64
|
| 07/05/2024 |
1.736.270 |
0,38%
|
2,63
|
2,61
|
2,78
|
2,66
|
| 06/05/2024 |
2.728.553 |
2,71%
|
2,63
|
2,59
|
2,72
|
2,65
|
| 03/05/2024 |
5.139.444 |
-11,68%
|
2,92
|
2,50
|
3,08
|
2,57
|
| 02/05/2024 |
7.547.488 |
-0,35%
|
2,87
|
2,80
|
3,13
|
2,89
|
| 01/05/2024 |
5.315.270 |
1,05%
|
2,87
|
2,79
|
3,05
|
2,90
|
| 30/04/2024 |
3.137.153 |
0,35%
|
2,79
|
2,81
|
2,92
|
2,87
|
| 29/04/2024 |
2.568.062 |
2,14%
|
2,79
|
2,79
|
2,93
|
2,86
|
| 26/04/2024 |
1.844.085 |
1,45%
|
2,74
|
2,73
|
2,83
|
2,80
|
| 25/04/2024 |
1.793.933 |
0,00%
|
2,64
|
2,65
|
2,78
|
2,76
|
| 24/04/2024 |
2.138.617 |
0,00%
|
2,64
|
2,64
|
2,78
|
2,76
|
| 23/04/2024 |
3.317.519 |
3,76%
|
2,64
|
2,63
|
2,795
|
2,76
|
| 22/04/2024 |
3.496.082 |
7,26%
|
2,51
|
2,44
|
2,69
|
2,66
|
| 19/04/2024 |
2.068.893 |
-3,50%
|
2,54
|
2,47
|
2,61
|
2,48
|
| 18/04/2024 |
1.919.401 |
-1,53%
|
2,70
|
2,575
|
2,6975
|
2,57
|
| 17/04/2024 |
2.016.318 |
2,35%
|
2,70
|
2,545
|
2,69
|
2,61
|
| 16/04/2024 |
3.149.882 |
-1,16%
|
2,70
|
2,4703
|
2,60
|
2,55
|
| 15/04/2024 |
4.861.143 |
-2,64%
|
2,70
|
2,508
|
2,655
|
2,58
|
| 12/04/2024 |
2.402.557 |
-3,29%
|
2,70
|
2,62
|
2,73
|
2,65
|
| 11/04/2024 |
4.630.801 |
3,01%
|
2,67
|
2,58
|
2,78
|
2,74
|
| 10/04/2024 |
2.662.608 |
-1,85%
|
2,67
|
2,565
|
2,6997
|
2,66
|
| 09/04/2024 |
2.180.237 |
3,04%
|
2,67
|
2,65
|
2,75
|
2,71
|
| 08/04/2024 |
3.785.179 |
-0,75%
|
2,67
|
2,60
|
2,795
|
2,64
|
| 05/04/2024 |
6.116.255 |
3,50%
|
2,56
|
2,50
|
2,6675
|
2,66
|
| 04/04/2024 |
6.245.135 |
-2,28%
|
2,67
|
2,57
|
2,765
|
2,57
|
| 03/04/2024 |
5.916.729 |
1,54%
|
2,56
|
2,535
|
2,64
|
2,63
|
| 02/04/2024 |
4.859.060 |
7,03%
|
2,44
|
2,31
|
2,5975
|
2,59
|
| 01/04/2024 |
4.811.832 |
0,00%
|
2,44
|
2,37
|
2,51
|
2,42
|
| 28/03/2024 |
4.696.664 |
0,42%
|
2,43
|
2,31
|
2,47
|
2,42
|
| 27/03/2024 |
2.208.104 |
4,78%
|
2,33
|
2,30
|
2,44
|
2,41
|
| 26/03/2024 |
1.939.766 |
0,00%
|
2,34
|
2,27
|
2,40
|
2,30
|
| 25/03/2024 |
1.745.907 |
0,44%
|
2,29
|
2,29
|
2,40
|
2,31
|
| 22/03/2024 |
2.071.927 |
-0,86%
|
2,33
|
2,20
|
2,32
|
2,30
|
| 21/03/2024 |
2.927.062 |
1,31%
|
2,33
|
2,28
|
2,37
|
2,32
|
| 20/03/2024 |
4.445.537 |
12,81%
|
2,03
|
1,985
|
2,35
|
2,29
|
| 19/03/2024 |
2.001.444 |
3,57%
|
1,91
|
1,9017
|
2,05
|
2,03
|
| 18/03/2024 |
2.514.333 |
-1,01%
|
1,88
|
1,93
|
2,01
|
1,96
|
| 15/03/2024 |
7.210.486 |
4,21%
|
1,88
|
1,88
|
2,00
|
1,98
|
| 14/03/2024 |
4.690.125 |
-1,04%
|
1,95
|
1,81
|
1,92
|
1,90
|
| 13/03/2024 |
2.528.966 |
-2,04%
|
1,95
|
1,91
|
1,99
|
1,92
|
| 12/03/2024 |
3.119.991 |
-1,98%
|
2,01
|
1,95
|
2,05
|
1,98
|
| 11/03/2024 |
3.364.093 |
-4,72%
|
2,12
|
2,01
|
2,16
|
2,02
|
| 08/03/2024 |
2.629.469 |
-2,75%
|
2,19
|
2,11
|
2,235
|
2,12
|
| 07/03/2024 |
2.967.138 |
0,00%
|
2,40
|
2,17
|
2,27
|
2,18
|
| 06/03/2024 |
4.997.895 |
1,16%
|
2,40
|
2,045
|
2,24
|
2,18
|
| 05/03/2024 |
6.940.981 |
-10,95%
|
2,00
|
2,1201
|
2,46
|
2,155
|
| 04/03/2024 |
9.969.329 |
-8,43%
|
2,00
|
2,00
|
2,46
|
2,39
|
| 01/03/2024 |
1.281.704 |
-1,51%
|
2,66
|
2,59
|
2,70
|
2,61
|
| 29/02/2024 |
3.102.034 |
1,15%
|
2,66
|
2,63
|
2,77
|
2,65
|
| 28/02/2024 |
1.991.196 |
-1,87%
|
2,66
|
2,59
|
2,68
|
2,62
|
| 27/02/2024 |
3.040.581 |
0,00%
|
2,71
|
2,66
|
2,81
|
2,67
|
| 26/02/2024 |
2.565.759 |
-1,47%
|
2,71
|
2,63
|
2,715
|
2,69
|
| 23/02/2024 |
2.593.254 |
-3,87%
|
2,81
|
2,71
|
2,83
|
2,73
|
| 22/02/2024 |
3.431.119 |
-1,74%
|
2,81
|
2,82
|
2,98
|
2,83
|
| 21/02/2024 |
4.664.433 |
3,97%
|
2,81
|
2,76
|
2,93
|
2,88
|
| 20/02/2024 |
7.468.756 |
-6,42%
|
3,39
|
2,69
|
3,02
|
2,77
|
| 19/02/2024 |
3.933.899 |
0,00%
|
3,39
|
2,825
|
3,39
|
2,96
|
| 16/02/2024 |
3.933.899 |
-32,88%
|
3,39
|
2,825
|
3,39
|
2,96
|
| 15/02/2024 |
17.359.078 |
-22,45%
|
3,61
|
3,115
|
3,6503
|
3,42
|
| 14/02/2024 |
2.810.995 |
6,01%
|
4,22
|
4,195
|
4,44
|
4,41
|
| 13/02/2024 |
2.557.172 |
-5,24%
|
4,04
|
4,07
|
4,34
|
4,16
|
| 12/02/2024 |
2.273.843 |
6,04%
|
4,04
|
4,13
|
4,40
|
4,39
|
Por favor leia o