Sabre Corporation (SABR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	1.485.217	0,24%	4,04	4,03	4,17	4,14
08-02-2024	1.040.394	2,35%	4,19	3,98	4,14	4,135
07-02-2024	1.630.379	-2,89%	4,19	4,00	4,19	4,04
06-02-2024	1.513.251	3,23%	4,06	3,975	4,17	4,16
05-02-2024	2.093.717	-2,89%	4,06	3,95	4,11	4,03
02-02-2024	907.690	-0,96%	4,13	4,03	4,22	4,15
01-02-2024	1.068.595	2,20%	4,22	4,07	4,225	4,19
31-01-2024	2.081.006	-3,98%	4,22	4,09	4,36	4,10
30-01-2024	2.499.201	-5,95%	4,53	4,18	4,43	4,27
29-01-2024	1.017.744	0,89%	4,53	4,385	4,54	4,54
26-01-2024	1.001.004	0,45%	4,53	4,49	4,60	4,50
25-01-2024	1.041.311	3,23%	4,40	4,3925	4,50	4,48
24-01-2024	1.202.859	-1,59%	4,50	4,315	4,52	4,34
23-01-2024	1.306.297	1,15%	4,45	4,35	4,49	4,41
22-01-2024	1.351.336	0,46%	4,37	4,28	4,48	4,36
19-01-2024	1.571.371	3,33%	4,23	4,1942	4,36	4,34
18-01-2024	1.375.768	1,45%	4,24	4,075	4,27	4,20
17-01-2024	1.857.320	-2,36%	4,14	4,02	4,175	4,14
16-01-2024	1.430.647	0,24%	4,14	4,06	4,27	4,24
15-01-2024	1.788.673	-2,08%	4,41	4,18	4,46	4,23
12-01-2024	1.788.673	-2,08%	4,41	4,18	4,46	4,23
11-01-2024	1.220.021	-1,14%	4,33	4,15	4,335	4,32
10-01-2024	1.433.012	0,00%	4,43	4,2797	4,43	4,37
09-01-2024	1.522.434	-5,41%	4,43	4,37	4,55	4,37
08-01-2024	4.200.529	6,21%	4,43	4,365	4,625	4,62
05-01-2024	1.599.182	1,87%	4,20	4,14	4,476	4,35
04-01-2024	1.311.915	1,19%	4,23	4,22	4,30	4,27
03-01-2024	2.462.974	-1,17%	4,31	4,08	4,34	4,22
02-01-2024	2.908.831	-2,96%	4,31	4,12	4,31	4,27
29-12-2023	1.900.650	-1,35%	4,42	4,38	4,55	4,40
28-12-2023	1.450.478	-1,55%	4,50	4,41	4,55	4,46
27-12-2023	1.429.394	-0,33%	4,54	4,505	4,6175	4,535
26-12-2023	1.327.088	1,11%	4,49	4,48	4,57	4,55
22-12-2023	1.584.377	-0,88%	4,52	4,405	4,56	4,50
21-12-2023	2.421.207	8,10%	4,30	4,30	4,555	4,54
20-12-2023	2.676.374	-4,98%	4,36	4,19	4,45	4,20
19-12-2023	1.970.781	4,00%	4,30	4,29	4,575	4,42
18-12-2023	1.815.761	-1,62%	4,46	4,20	4,36	4,25
15-12-2023	10.651.388	-2,48%	4,46	4,27	4,49	4,32
14-12-2023	4.965.314	2,78%	4,50	4,31	4,67	4,43
13-12-2023	3.398.522	7,52%	4,01	3,935	4,32	4,3006
12-12-2023	1.751.294	-1,97%	3,83	3,90	4,08	3,99
11-12-2023	3.254.458	4,90%	3,83	3,81	4,09	4,07
08-12-2023	3.310.759	5,72%	3,53	3,64	3,965	3,88
07-12-2023	2.346.468	4,56%	3,53	3,505	3,67	3,67
06-12-2023	3.030.046	-1,40%	3,59	3,51	3,755	3,51
05-12-2023	2.454.054	-7,29%	3,82	3,54	3,79	3,56
04-12-2023	2.397.621	1,05%	3,82	3,76	3,92	3,84
01-12-2023	1.787.218	7,65%	3,49	3,42	3,82	3,80
30-11-2023	2.249.803	-3,02%	3,70	3,50	3,735	3,53
29-11-2023	1.484.586	-0,27%	3,70	3,63	3,85	3,64
28-11-2023	1.864.593	-1,88%	3,68	3,565	3,695	3,65
27-11-2023	1.633.950	-3,13%	3,78	3,65	3,79	3,72
24-11-2023	962.569	1,06%	3,75	3,745	3,85	3,80
23-11-2023	1.648.081	1,90%	3,75	3,735	4,07	3,76
22-11-2023	1.639.181	1,90%	3,75	3,735	4,07	3,76
21-11-2023	1.541.637	-4,40%	3,85	3,64	3,85	3,69
20-11-2023	2.458.136	-0,52%	3,87	3,82	3,94	3,86
17-11-2023	4.019.711	4,58%	3,81	3,69	3,91	3,88
16-11-2023	2.104.246	-1,33%	3,71	3,55	3,74	3,71
15-11-2023	3.128.734	2,17%	3,69	3,68	3,95	3,76
14-11-2023	3.435.995	9,85%	3,59	3,56	3,71	3,68
13-11-2023	1.953.176	-0,30%	3,28	3,24	3,42	3,35
10-11-2023	2.528.651	3,07%	3,30	3,23	3,365	3,36
09-11-2023	3.487.354	-5,23%	3,45	3,24	3,50	3,26
08-11-2023	3.318.114	2,84%	3,54	3,28	3,53	3,44
07-11-2023	7.911.136	-6,18%	3,54	3,335	3,67	3,3494
06-11-2023	3.604.374	-13,56%	4,10	3,565	4,10	3,57
03-11-2023	4.099.309	-0,24%	4,16	4,0975	4,455	4,13
02-11-2023	8.122.329	18,29%	4,16	3,92	4,45	4,14
01-11-2023	6.059.260	0,00%	3,45	3,38	3,51	3,50
31-10-2023	2.339.106	1,45%	3,45	3,345	3,50	3,50
30-10-2023	2.078.585	1,47%	3,45	3,35	3,53	3,45
27-10-2023	1.404.442	-0,15%	3,45	3,335	3,55	3,385
26-10-2023	4.705.529	-5,04%	3,91	3,285	3,73	3,39
25-10-2023	3.050.552	-10,30%	3,91	3,57	3,95	3,57
24-10-2023	3.065.892	6,42%	3,76	3,74	4,01	3,98
23-10-2023	2.127.058	-0,27%	3,70	3,62	3,805	3,74
20-10-2023	3.040.753	-1,58%	3,91	3,715	3,85	3,75
19-10-2023	1.935.527	-1,30%	3,99	3,79	3,92	3,81
18-10-2023	1.738.443	-3,26%	3,91	3,83	3,9984	3,86
17-10-2023	2.083.937	2,81%	3,91	3,88	4,01	3,989
16-10-2023	2.429.326	4,87%	3,83	3,69	3,95	3,88
13-10-2023	1.946.277	-3,14%	3,83	3,69	3,85	3,70
12-10-2023	2.424.810	-3,29%	3,98	3,78	3,985	3,82
11-10-2023	1.723.224	0,00%	3,85	3,84	4,00	3,95
10-10-2023	1.789.688	3,40%	3,80	3,70	3,995	3,95
09-10-2023	1.472.405	-1,55%	3,75	3,70	3,84	3,82
06-10-2023	3.191.319	1,04%	3,75	3,74	3,975	3,88
05-10-2023	2.759.740	0,00%	3,80	3,745	3,8993	3,84
04-10-2023	2.492.768	-2,29%	4,04	3,825	3,9996	3,84
03-10-2023	4.396.032	-3,91%	4,38	3,825	4,06	3,93
02-10-2023	3.831.062	-8,91%	4,38	4,09	4,39	4,09
29-09-2023	5.106.920	-0,88%	4,62	4,45	4,75	4,49
28-09-2023	3.004.809	-2,37%	4,65	4,515	4,745	4,53
27-09-2023	3.063.008	6,18%	4,36	4,375	4,68	4,64
26-09-2023	4.382.614	-2,46%	4,41	4,27	4,50	4,37
25-09-2023	2.272.694	1,36%	4,45	4,37	4,516	4,48
22-09-2023	3.343.371	-1,34%	4,45	4,395	4,565	4,42
21-09-2023	3.099.183	-1,75%	4,46	4,38	4,58	4,48