Sabre Corporation (SABR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
277.556 |
0,00%
|
1,84
|
1,78
|
1,89
|
1,84
|
| 24/04/2026 |
1.539.556 |
4,00%
|
1,7684
|
1,72
|
1,83
|
1,82
|
| 23/04/2026 |
2.077.836 |
-5,41%
|
1,8368
|
1,71
|
1,85
|
1,75
|
| 22/04/2026 |
2.411.817 |
-4,59%
|
1,97
|
1,80
|
2,005
|
1,85
|
| 21/04/2026 |
2.519.134 |
-0,51%
|
1,95
|
1,91
|
2,01
|
1,96
|
| 20/04/2026 |
2.126.694 |
4,23%
|
1,87
|
1,84
|
1,97
|
1,97
|
| 17/04/2026 |
3.049.468 |
6,21%
|
1,75
|
1,75
|
1,90
|
1,89
|
| 16/04/2026 |
2.768.874 |
-1,42%
|
1,76
|
1,725
|
1,82
|
1,74
|
| 15/04/2026 |
5.605.051 |
12,10%
|
1,5504
|
1,5504
|
1,76
|
1,76
|
| 14/04/2026 |
3.972.978 |
-2,48%
|
1,6292
|
1,55
|
1,65
|
1,57
|
| 13/04/2026 |
1.459.645 |
5,92%
|
1,53
|
1,47
|
1,615
|
1,61
|
| 10/04/2026 |
1.900.444 |
1,33%
|
1,4804
|
1,455
|
1,53
|
1,52
|
| 09/04/2026 |
2.236.027 |
-0,66%
|
1,49
|
1,45
|
1,52
|
1,50
|
| 08/04/2026 |
3.162.295 |
1,33%
|
1,57
|
1,50
|
1,605
|
1,52
|
| 07/04/2026 |
1.248.891 |
4,90%
|
1,4201
|
1,40
|
1,51
|
1,50
|
| 06/04/2026 |
1.876.123 |
-1,38%
|
1,45
|
1,415
|
1,50
|
1,43
|
| 02/04/2026 |
1.557.963 |
0,69%
|
1,39
|
1,365
|
1,475
|
1,45
|
| 01/04/2026 |
1.791.264 |
-0,69%
|
1,48
|
1,39
|
1,4802
|
1,44
|
| 31/03/2026 |
3.024.305 |
3,57%
|
1,48
|
1,375
|
1,48
|
1,45
|
| 30/03/2026 |
2.407.167 |
-7,90%
|
1,53
|
1,37
|
1,5399
|
1,40
|
| 27/03/2026 |
2.448.169 |
-0,98%
|
1,5103
|
1,50
|
1,59
|
1,52
|
| 26/03/2026 |
4.699.255 |
2,65%
|
1,48
|
1,48
|
1,58
|
1,53
|
| 25/03/2026 |
4.331.128 |
6,34%
|
1,43
|
1,43
|
1,60
|
1,51
|
| 24/03/2026 |
5.287.792 |
-5,96%
|
1,50
|
1,41
|
1,54
|
1,42
|
| 23/03/2026 |
5.884.276 |
14,02%
|
1,36
|
1,34
|
1,54
|
1,51
|
| 20/03/2026 |
4.171.022 |
-7,12%
|
1,3961
|
1,305
|
1,415
|
1,32
|
| 19/03/2026 |
2.402.773 |
-4,42%
|
1,47
|
1,3901
|
1,47
|
1,405
|
| 18/03/2026 |
4.845.560 |
-7,89%
|
1,59
|
1,425
|
1,59
|
1,47
|
| 17/03/2026 |
3.747.652 |
1,93%
|
1,51
|
1,51
|
1,715
|
1,585
|
| 16/03/2026 |
4.340.269 |
-2,51%
|
1,58
|
1,4003
|
1,60
|
1,555
|
| 13/03/2026 |
8.041.066 |
-6,18%
|
1,6751
|
1,51
|
1,68
|
1,595
|
| 12/03/2026 |
7.777.242 |
2,41%
|
1,66
|
1,60
|
1,73
|
1,70
|
| 11/03/2026 |
5.119.494 |
0,61%
|
1,62
|
1,62
|
1,7193
|
1,66
|
| 10/03/2026 |
6.721.342 |
1,23%
|
1,62
|
1,60
|
1,70
|
1,65
|
| 09/03/2026 |
4.618.020 |
2,52%
|
1,5404
|
1,49
|
1,64
|
1,63
|
| 06/03/2026 |
14.128.089 |
-2,16%
|
1,7069
|
1,465
|
1,7069
|
1,59
|
| 05/03/2026 |
15.552.618 |
-18,84%
|
1,98
|
1,515
|
1,98
|
1,62
|
| 04/03/2026 |
15.420.267 |
10,56%
|
1,9099
|
1,80
|
2,00
|
1,99
|
| 03/03/2026 |
15.811.902 |
11,80%
|
1,51
|
1,45
|
1,835
|
1,80
|
| 02/03/2026 |
25.012.344 |
36,44%
|
1,43
|
1,30
|
1,62
|
1,61
|
| 27/02/2026 |
17.230.314 |
9,72%
|
1,06
|
1,04
|
1,26
|
1,18
|
| 26/02/2026 |
9.969.287 |
16,12%
|
0,92
|
0,915
|
1,09
|
1,08
|
| 25/02/2026 |
16.357.466 |
14,35%
|
0,8398
|
0,82
|
0,9349
|
0,9301
|
| 24/02/2026 |
5.516.899 |
-6,68%
|
0,9005
|
0,81
|
0,9149
|
0,8176
|
| 23/02/2026 |
10.971.538 |
-7,93%
|
0,97
|
0,8851
|
0,9749
|
0,9001
|
| 20/02/2026 |
17.418.568 |
-8,64%
|
1,07
|
0,8967
|
1,09
|
0,9776
|
| 19/02/2026 |
8.214.896 |
-10,26%
|
1,154
|
0,9696
|
1,187
|
1,07
|
| 18/02/2026 |
22.960.247 |
23,62%
|
1,2302
|
1,06
|
1,3397
|
1,17
|
| 17/02/2026 |
15.232.715 |
-1,27%
|
0,97
|
0,9149
|
0,9819
|
0,9384
|
| 13/02/2026 |
16.578.034 |
-3,86%
|
0,98
|
0,9308
|
1,02
|
0,9505
|
| 12/02/2026 |
26.021.771 |
-6,73%
|
1,09
|
0,9009
|
1,09
|
0,9887
|
| 11/02/2026 |
4.390.575 |
-8,62%
|
1,1502
|
1,06
|
1,1606
|
1,06
|
| 10/02/2026 |
4.034.793 |
1,75%
|
1,1598
|
1,14
|
1,21
|
1,16
|
| 09/02/2026 |
2.851.793 |
-2,56%
|
1,18
|
1,13
|
1,20
|
1,14
|
| 06/02/2026 |
4.169.301 |
7,73%
|
1,10
|
1,10
|
1,20
|
1,17
|
| 05/02/2026 |
8.692.839 |
-7,95%
|
1,22
|
1,0701
|
1,22
|
1,10
|
| 04/02/2026 |
2.468.124 |
-3,63%
|
1,25
|
1,19
|
1,25
|
1,195
|
| 03/02/2026 |
4.817.690 |
-7,14%
|
1,359
|
1,18
|
1,359
|
1,24
|
| 02/02/2026 |
3.400.370 |
2,31%
|
1,30
|
1,30
|
1,39
|
1,33
|
| 30/01/2026 |
3.768.554 |
7,44%
|
1,23
|
1,21
|
1,335
|
1,30
|
| 29/01/2026 |
2.887.471 |
0,00%
|
1,2004
|
1,18
|
1,23
|
1,21
|
| 28/01/2026 |
3.866.501 |
-3,18%
|
1,26
|
1,20
|
1,29
|
1,21
|
| 27/01/2026 |
3.544.314 |
-5,26%
|
1,33
|
1,26
|
1,33
|
1,26
|
| 26/01/2026 |
2.517.458 |
0,00%
|
1,33
|
1,31
|
1,37
|
1,33
|
| 23/01/2026 |
1.952.656 |
-0,74%
|
1,3699
|
1,33
|
1,37
|
1,33
|
| 22/01/2026 |
2.471.580 |
2,26%
|
1,3301
|
1,33
|
1,38
|
1,36
|
| 21/01/2026 |
2.822.487 |
3,91%
|
1,27
|
1,27
|
1,345
|
1,33
|
| 20/01/2026 |
3.429.007 |
0,00%
|
1,26
|
1,25
|
1,33
|
1,28
|
| 16/01/2026 |
4.453.191 |
0,79%
|
1,2797
|
1,22
|
1,33
|
1,28
|
| 15/01/2026 |
3.566.946 |
3,25%
|
1,23
|
1,21
|
1,28
|
1,27
|
| 14/01/2026 |
6.511.369 |
-0,81%
|
1,27
|
1,20
|
1,27
|
1,23
|
| 13/01/2026 |
5.410.224 |
-7,46%
|
1,36
|
1,24
|
1,3685
|
1,24
|
| 12/01/2026 |
3.291.126 |
-8,22%
|
1,4688
|
1,33
|
1,47
|
1,34
|
| 09/01/2026 |
5.869.253 |
9,70%
|
1,3464
|
1,31
|
1,52
|
1,46
|
| 08/01/2026 |
2.153.847 |
-2,19%
|
1,39
|
1,33
|
1,42
|
1,34
|
| 07/01/2026 |
2.550.999 |
1,46%
|
1,3748
|
1,33
|
1,41
|
1,37
|
| 06/01/2026 |
2.089.050 |
-1,44%
|
1,41
|
1,36
|
1,41
|
1,37
|
| 05/01/2026 |
2.804.837 |
4,51%
|
1,37
|
1,32
|
1,45
|
1,39
|
| 02/01/2026 |
2.326.579 |
-2,21%
|
1,39
|
1,32
|
1,42
|
1,33
|
| 31/12/2025 |
3.537.655 |
1,49%
|
1,35
|
1,34
|
1,4199
|
1,36
|
| 30/12/2025 |
3.246.847 |
-0,74%
|
1,3497
|
1,33
|
1,37
|
1,36
|
| 29/12/2025 |
4.290.812 |
-2,88%
|
1,38
|
1,34
|
1,40
|
1,35
|
| 26/12/2025 |
2.704.102 |
-3,47%
|
1,44
|
1,39
|
1,44
|
1,39
|
| 24/12/2025 |
1.682.242 |
-0,71%
|
1,48
|
1,42
|
1,48
|
1,44
|
| 23/12/2025 |
2.604.652 |
-2,67%
|
1,53
|
1,46
|
1,53
|
1,46
|
| 22/12/2025 |
2.488.664 |
1,35%
|
1,4802
|
1,48
|
1,5599
|
1,50
|
| 19/12/2025 |
8.433.183 |
-2,63%
|
1,51
|
1,48
|
1,5556
|
1,48
|
| 18/12/2025 |
3.196.565 |
-0,65%
|
1,55
|
1,47
|
1,56
|
1,52
|
| 17/12/2025 |
2.546.891 |
0,00%
|
1,50
|
1,50
|
1,58
|
1,53
|
| 16/12/2025 |
3.066.521 |
0,00%
|
1,51
|
1,48
|
1,52
|
1,51
|
| 15/12/2025 |
3.692.453 |
0,00%
|
1,51
|
1,475
|
1,53
|
1,51
|
| 12/12/2025 |
6.322.609 |
-3,82%
|
1,56
|
1,50
|
1,59
|
1,51
|
| 11/12/2025 |
4.070.370 |
2,61%
|
1,5393
|
1,53
|
1,59
|
1,57
|
| 10/12/2025 |
3.104.170 |
2,00%
|
1,53
|
1,484
|
1,56
|
1,53
|
| 09/12/2025 |
4.285.756 |
0,00%
|
1,50
|
1,47
|
1,515
|
1,50
|
| 08/12/2025 |
4.553.456 |
-7,98%
|
1,63
|
1,49
|
1,64
|
1,50
|
| 05/12/2025 |
3.082.843 |
-1,21%
|
1,6708
|
1,625
|
1,69
|
1,63
|
| 04/12/2025 |
3.420.789 |
1,23%
|
1,6206
|
1,5945
|
1,695
|
1,65
|
| 03/12/2025 |
2.147.484 |
0,62%
|
1,6294
|
1,59
|
1,63
|
1,63
|
| 02/12/2025 |
2.573.892 |
1,25%
|
1,60
|
1,57
|
1,63
|
1,62
|
