Sabre Corporation (SABR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
2.747.979 |
3,13%
|
3,31
|
3,175
|
3,42
|
3,30
|
| 09/07/2025 |
3.957.565 |
-3,61%
|
3,34
|
3,18
|
3,445
|
3,20
|
| 08/07/2025 |
2.912.796 |
-0,90%
|
3,45
|
3,275
|
3,52
|
3,32
|
| 07/07/2025 |
3.952.268 |
-2,05%
|
3,42
|
3,32
|
3,52
|
3,35
|
| 04/07/2025 |
3.535.834 |
0,30%
|
3,33
|
3,325
|
3,46
|
3,42
|
| 03/07/2025 |
3.535.722 |
2,10%
|
3,32
|
3,27
|
3,46
|
3,42
|
| 02/07/2025 |
3.048.014 |
0,91%
|
3,16
|
3,15
|
3,38
|
3,34
|
| 01/07/2025 |
4.253.651 |
4,75%
|
3,22
|
3,115
|
3,3653
|
3,31
|
| 30/06/2025 |
3.488.014 |
-0,60%
|
3,20
|
3,115
|
3,22
|
3,16
|
| 27/06/2025 |
3.935.520 |
2,41%
|
2,97
|
2,97
|
3,24
|
3,18
|
| 26/06/2025 |
6.325.584 |
4,36%
|
2,94
|
2,86
|
3,20
|
3,11
|
| 25/06/2025 |
6.503.168 |
1,71%
|
2,80
|
2,765
|
2,99
|
2,98
|
| 24/06/2025 |
3.397.065 |
7,72%
|
2,59
|
2,565
|
2,94
|
2,93
|
| 23/06/2025 |
4.027.613 |
3,42%
|
2,59
|
2,565
|
2,73
|
2,72
|
| 20/06/2025 |
3.334.376 |
1,15%
|
2,65
|
2,56
|
2,7395
|
2,63
|
| 18/06/2025 |
2.862.004 |
-2,62%
|
2,67
|
2,59
|
2,78
|
2,60
|
| 17/06/2025 |
3.799.375 |
-1,11%
|
2,66
|
2,61
|
2,79
|
2,67
|
| 16/06/2025 |
4.183.632 |
2,66%
|
2,65
|
2,6426
|
2,79
|
2,70
|
| 13/06/2025 |
6.502.470 |
-8,68%
|
2,86
|
2,57
|
2,95
|
2,63
|
| 12/06/2025 |
2.822.111 |
-1,03%
|
2,99
|
2,85
|
3,0299
|
2,88
|
| 11/06/2025 |
2.946.080 |
-1,69%
|
2,96
|
2,88
|
3,0299
|
2,91
|
| 10/06/2025 |
2.220.124 |
-0,34%
|
2,82
|
2,785
|
3,01
|
2,96
|
| 09/06/2025 |
6.483.757 |
7,61%
|
2,85
|
2,785
|
3,01
|
2,97
|
| 06/06/2025 |
1.743.575 |
2,22%
|
2,66
|
2,645
|
2,77
|
2,76
|
| 05/06/2025 |
2.977.657 |
0,37%
|
2,57
|
2,50
|
2,77
|
2,70
|
| 04/06/2025 |
5.220.165 |
5,08%
|
2,58
|
2,50
|
2,73
|
2,69
|
| 03/06/2025 |
4.936.214 |
-1,54%
|
2,53
|
2,465
|
2,64
|
2,56
|
| 02/06/2025 |
4.066.311 |
3,18%
|
2,52
|
2,465
|
2,60
|
2,60
|
| 30/05/2025 |
3.528.864 |
-1,75%
|
2,67
|
2,4847
|
2,68
|
2,52
|
| 29/05/2025 |
3.386.570 |
-2,28%
|
2,64
|
2,56
|
2,68
|
2,57
|
| 28/05/2025 |
1.895.972 |
-0,38%
|
2,61
|
2,59
|
2,70
|
2,63
|
| 27/05/2025 |
3.946.327 |
3,73%
|
2,5801
|
2,5801
|
2,70
|
2,64
|
| 23/05/2025 |
4.290.927 |
-1,36%
|
2,60
|
2,4403
|
2,63
|
2,545
|
| 22/05/2025 |
4.585.929 |
-0,77%
|
2,65
|
2,535
|
2,68
|
2,58
|
| 21/05/2025 |
5.020.101 |
-2,99%
|
2,82
|
2,57
|
2,85
|
2,60
|
| 20/05/2025 |
3.791.189 |
-6,29%
|
2,83
|
2,665
|
2,92
|
2,68
|
| 19/05/2025 |
2.799.357 |
-3,05%
|
2,95
|
2,82
|
2,95
|
2,86
|
| 16/05/2025 |
2.678.729 |
0,00%
|
2,96
|
2,89
|
3,02
|
2,95
|
| 15/05/2025 |
3.036.477 |
-1,34%
|
2,92
|
2,89
|
3,08
|
2,95
|
| 14/05/2025 |
3.926.515 |
1,70%
|
2,91
|
2,875
|
3,08
|
2,99
|
| 13/05/2025 |
4.320.393 |
2,80%
|
2,75
|
2,65
|
2,985
|
2,94
|
| 12/05/2025 |
7.029.163 |
11,99%
|
2,68
|
2,65
|
2,88
|
2,86
|
| 09/05/2025 |
3.319.808 |
1,58%
|
2,52
|
2,48
|
2,62
|
2,57
|
| 08/05/2025 |
4.502.114 |
3,27%
|
2,35
|
2,31
|
2,62
|
2,53
|
| 07/05/2025 |
6.968.761 |
0,00%
|
2,50
|
2,31
|
2,63
|
2,45
|
| 06/05/2025 |
5.514.857 |
-3,16%
|
2,42
|
2,415
|
2,63
|
2,45
|
| 05/05/2025 |
6.223.241 |
3,69%
|
2,43
|
2,41
|
2,6188
|
2,53
|
| 02/05/2025 |
3.763.364 |
1,67%
|
2,40
|
2,36
|
2,49
|
2,44
|
| 01/05/2025 |
2.581.252 |
1,27%
|
2,32
|
2,255
|
2,49
|
2,40
|
| 30/04/2025 |
4.473.620 |
-1,25%
|
2,49
|
2,255
|
2,4996
|
2,37
|
| 29/04/2025 |
3.581.351 |
-5,14%
|
2,45
|
2,37
|
2,815
|
2,40
|
| 28/04/2025 |
9.368.398 |
15,53%
|
2,5002
|
2,45
|
2,815
|
2,53
|
| 25/04/2025 |
2.304.369 |
0,93%
|
2,17
|
2,11
|
2,20
|
2,19
|
| 24/04/2025 |
1.837.786 |
0,93%
|
2,16
|
2,06
|
2,235
|
2,17
|
| 23/04/2025 |
2.541.174 |
5,39%
|
2,05
|
2,02
|
2,235
|
2,15
|
