Sabre Corporation (SABR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
2.603.415 |
-0,27%
|
1,8797
|
1,82
|
1,88
|
1,87
|
| 11/09/2025 |
3.887.410 |
9,30%
|
1,7399
|
1,7398
|
1,88
|
1,88
|
| 10/09/2025 |
2.696.596 |
-2,26%
|
1,79
|
1,70
|
1,79
|
1,72
|
| 09/09/2025 |
2.941.930 |
1,44%
|
1,74
|
1,71
|
1,78
|
1,77
|
| 08/09/2025 |
2.617.576 |
1,75%
|
1,7297
|
1,70
|
1,77
|
1,74
|
| 05/09/2025 |
2.050.907 |
-0,58%
|
1,72
|
1,70
|
1,75
|
1,71
|
| 04/09/2025 |
2.140.339 |
-0,58%
|
1,7299
|
1,70
|
1,74
|
1,72
|
| 03/09/2025 |
3.695.387 |
-1,14%
|
1,74
|
1,69
|
1,75
|
1,73
|
| 02/09/2025 |
3.441.012 |
-2,24%
|
1,78
|
1,73
|
1,83
|
1,75
|
| 29/08/2025 |
2.381.346 |
0,00%
|
1,7798
|
1,76
|
1,805
|
1,79
|
| 28/08/2025 |
1.766.307 |
1,41%
|
1,7896
|
1,745
|
1,825
|
1,79
|
| 27/08/2025 |
3.212.126 |
2,31%
|
1,75
|
1,72
|
1,80
|
1,77
|
| 26/08/2025 |
2.490.448 |
0,00%
|
1,7397
|
1,71
|
1,775
|
1,73
|
| 25/08/2025 |
3.498.145 |
-3,91%
|
1,8192
|
1,72
|
1,8192
|
1,73
|
| 22/08/2025 |
5.605.531 |
1,42%
|
1,78
|
1,755
|
1,855
|
1,79
|
| 21/08/2025 |
4.494.154 |
-2,22%
|
1,80
|
1,74
|
1,80
|
1,76
|
| 20/08/2025 |
3.837.749 |
-0,83%
|
1,82
|
1,745
|
1,82
|
1,80
|
| 19/08/2025 |
5.365.787 |
0,28%
|
1,80
|
1,78
|
1,86
|
1,81
|
| 18/08/2025 |
4.505.579 |
-0,55%
|
1,81
|
1,78
|
1,8299
|
1,80
|
| 15/08/2025 |
8.644.067 |
-1,09%
|
1,84
|
1,79
|
1,845
|
1,81
|
| 14/08/2025 |
8.217.921 |
-7,11%
|
1,93
|
1,79
|
1,94
|
1,83
|
| 13/08/2025 |
9.913.394 |
1,03%
|
1,9726
|
1,90
|
2,00
|
1,97
|
| 12/08/2025 |
7.249.048 |
5,41%
|
1,90
|
1,84
|
1,98
|
1,95
|
| 11/08/2025 |
10.472.062 |
-1,06%
|
1,92
|
1,85
|
2,03
|
1,85
|
| 08/08/2025 |
15.916.109 |
-2,33%
|
1,96
|
1,7601
|
1,96
|
1,885
|
| 07/08/2025 |
45.841.694 |
-36,98%
|
2,4291
|
1,73
|
2,43
|
1,93
|
| 06/08/2025 |
2.924.328 |
0,67%
|
2,945
|
2,915
|
3,01
|
3,00
|
| 05/08/2025 |
2.115.245 |
-0,33%
|
2,99
|
2,96
|
3,09
|
2,98
|
| 04/08/2025 |
1.420.855 |
2,05%
|
3,02
|
2,92
|
3,02
|
2,99
|
| 01/08/2025 |
4.387.172 |
-3,47%
|
3,0299
|
2,815
|
3,03
|
2,93
|
| 31/07/2025 |
2.928.781 |
-1,30%
|
3,16
|
3,00
|
3,16
|
3,03
|
| 30/07/2025 |
2.473.455 |
-1,28%
|
3,15
|
3,00
|
3,182
|
3,07
|
| 29/07/2025 |
2.235.100 |
-1,89%
|
3,15
|
3,08
|
3,196
|
3,12
|
| 28/07/2025 |
1.763.666 |
0,64%
|
3,17
|
3,12
|
3,19
|
3,17
|
| 25/07/2025 |
2.013.769 |
-0,32%
|
3,26
|
3,1116
|
3,295
|
3,15
|
| 24/07/2025 |
1.887.332 |
-3,36%
|
3,24
|
3,15
|
3,295
|
3,16
|
| 23/07/2025 |
2.331.239 |
2,19%
|
3,10
|
3,095
|
3,29
|
3,27
|
| 22/07/2025 |
2.406.275 |
3,56%
|
3,05
|
3,03
|
3,215
|
3,20
|
| 21/07/2025 |
1.806.070 |
2,32%
|
3,0201
|
3,0201
|
3,12
|
3,09
|
| 18/07/2025 |
2.215.977 |
-0,98%
|
3,03
|
2,95
|
3,125
|
3,02
|
| 17/07/2025 |
2.271.106 |
0,33%
|
3,12
|
2,98
|
3,135
|
3,05
|
| 16/07/2025 |
3.622.686 |
-1,62%
|
3,19
|
2,98
|
3,21
|
3,04
|
| 15/07/2025 |
2.594.881 |
-2,52%
|
3,14
|
3,08
|
3,21
|
3,09
|
| 14/07/2025 |
1.674.465 |
0,32%
|
3,16
|
3,095
|
3,18
|
3,17
|
| 11/07/2025 |
1.810.187 |
-4,24%
|
3,23
|
3,145
|
3,42
|
3,16
|
