Sabre Corporation (SABR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 01/12/2025 |
2.291.959 |
-0,31%
|
1,6091
|
1,58
|
1,64
|
1,60
|
| 28/11/2025 |
2.056.608 |
0,63%
|
1,6001
|
1,58
|
1,63
|
1,61
|
| 26/11/2025 |
5.531.281 |
-1,84%
|
1,6011
|
1,58
|
1,635
|
1,60
|
| 25/11/2025 |
4.321.593 |
3,82%
|
1,5701
|
1,55
|
1,645
|
1,63
|
| 24/11/2025 |
3.821.314 |
-0,63%
|
1,5902
|
1,55
|
1,61
|
1,57
|
| 21/11/2025 |
4.591.370 |
2,56%
|
1,55
|
1,51
|
1,6193
|
1,59
|
| 20/11/2025 |
3.985.090 |
-2,50%
|
1,63
|
1,54
|
1,675
|
1,56
|
| 19/11/2025 |
4.268.264 |
-5,33%
|
1,70
|
1,57
|
1,70
|
1,60
|
| 18/11/2025 |
2.852.591 |
0,30%
|
1,69
|
1,66
|
1,72
|
1,69
|
| 17/11/2025 |
3.156.856 |
-1,18%
|
1,70
|
1,67
|
1,74
|
1,69
|
| 14/11/2025 |
2.945.211 |
-2,86%
|
1,75
|
1,69
|
1,755
|
1,70
|
| 13/11/2025 |
4.833.884 |
-2,24%
|
1,7995
|
1,73
|
1,82
|
1,75
|
| 12/11/2025 |
5.579.564 |
-3,24%
|
1,85
|
1,77
|
1,855
|
1,79
|
| 11/11/2025 |
1.888.761 |
-1,60%
|
1,91
|
1,83
|
1,91
|
1,85
|
| 10/11/2025 |
3.008.788 |
0,00%
|
1,97
|
1,87
|
2,00
|
1,88
|
| 07/11/2025 |
2.445.717 |
2,18%
|
1,85
|
1,78
|
1,895
|
1,88
|
| 06/11/2025 |
6.292.344 |
-8,25%
|
1,96
|
1,8002
|
2,01
|
1,835
|
| 05/11/2025 |
9.957.356 |
-0,25%
|
1,9102
|
1,81
|
2,02
|
2,00
|
| 04/11/2025 |
4.929.632 |
-0,25%
|
2,00
|
1,96
|
2,02
|
2,00
|
| 03/11/2025 |
3.568.372 |
-1,47%
|
2,0499
|
1,98
|
2,05
|
2,01
|
| 31/10/2025 |
5.471.596 |
7,33%
|
1,91
|
1,88
|
2,05
|
2,045
|
| 30/10/2025 |
3.447.675 |
-0,52%
|
1,90
|
1,86
|
1,95
|
1,91
|
| 29/10/2025 |
3.299.953 |
-7,73%
|
2,06
|
1,9046
|
2,06
|
1,91
|
| 28/10/2025 |
2.608.311 |
-0,96%
|
2,07
|
2,06
|
2,17
|
2,07
|
| 27/10/2025 |
2.377.461 |
-1,42%
|
2,1004
|
2,07
|
2,155
|
2,09
|
| 24/10/2025 |
3.214.494 |
-3,67%
|
2,1998
|
2,10
|
2,25
|
2,12
|
| 23/10/2025 |
6.019.552 |
0,00%
|
2,1098
|
2,05
|
2,23
|
2,18
|
| 22/10/2025 |
15.966.445 |
16,58%
|
1,8893
|
1,851
|
2,2699
|
2,18
|
| 21/10/2025 |
3.782.311 |
0,00%
|
1,83
|
1,83
|
1,90
|
1,87
|
| 20/10/2025 |
5.199.796 |
5,06%
|
1,78
|
1,78
|
1,88
|
1,87
|
| 17/10/2025 |
3.927.466 |
-1,07%
|
1,79
|
1,76
|
1,8086
|
1,78
|
| 16/10/2025 |
2.560.297 |
-0,83%
|
1,80
|
1,79
|
1,845
|
1,79
|
| 15/10/2025 |
2.629.868 |
0,83%
|
1,81
|
1,80
|
1,86
|
1,81
|
| 14/10/2025 |
2.586.406 |
0,28%
|
1,79
|
1,7701
|
1,83
|
1,80
|
| 13/10/2025 |
2.995.476 |
0,56%
|
1,79
|
1,79
|
1,855
|
1,80
|
| 10/10/2025 |
5.432.580 |
-0,83%
|
1,82
|
1,75
|
1,82
|
1,79
|
| 09/10/2025 |
2.250.258 |
0,00%
|
1,81
|
1,79
|
1,83
|
1,81
|
| 08/10/2025 |
1.348.830 |
0,28%
|
1,84
|
1,81
|
1,86
|
1,81
|
| 07/10/2025 |
4.395.698 |
-2,69%
|
1,8582
|
1,7945
|
1,86
|
1,81
|
| 06/10/2025 |
2.356.981 |
1,62%
|
1,86
|
1,85
|
1,91
|
1,86
|
| 03/10/2025 |
2.703.004 |
0,54%
|
1,84
|
1,84
|
1,91
|
1,85
|
| 02/10/2025 |
1.822.532 |
-1,08%
|
1,85
|
1,80
|
1,88
|
1,84
|
| 01/10/2025 |
1.545.848 |
1,37%
|
1,83
|
1,80
|
1,87
|
1,86
|
| 30/09/2025 |
2.463.058 |
-0,27%
|
1,8399
|
1,79
|
1,8556
|
1,83
|
| 29/09/2025 |
2.093.776 |
5,11%
|
1,80
|
1,76
|
1,85
|
1,84
|
| 26/09/2025 |
1.572.405 |
-0,57%
|
1,77
|
1,76
|
1,80
|
1,76
|
| 25/09/2025 |
1.996.835 |
-2,49%
|
1,83
|
1,76
|
1,83
|
1,77
|
| 24/09/2025 |
1.706.198 |
-1,63%
|
1,85
|
1,81
|
1,87
|
1,81
|
| 23/09/2025 |
3.878.785 |
-1,08%
|
1,86
|
1,83
|
1,92
|
1,84
|
| 22/09/2025 |
1.467.981 |
-0,80%
|
1,8702
|
1,83
|
1,89
|
1,86
|
| 19/09/2025 |
2.149.866 |
-2,09%
|
1,91
|
1,87
|
1,94
|
1,88
|
| 18/09/2025 |
2.227.043 |
4,08%
|
1,8798
|
1,854
|
1,9486
|
1,91
|
| 17/09/2025 |
1.836.493 |
-1,61%
|
1,8797
|
1,8223
|
1,915
|
1,84
|
| 16/09/2025 |
2.628.410 |
-2,87%
|
1,9085
|
1,83
|
1,945
|
1,86
|
| 15/09/2025 |
5.334.428 |
2,94%
|
1,8998
|
1,82
|
1,95
|
1,92
|
