Sabre Corporation (SABR)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20-09-2023 |
2.756.435 |
2,94%
|
4,46
|
4,43
|
4,71
|
4,56
|
19-09-2023 |
3.004.972 |
-1,34%
|
4,46
|
4,375
|
4,525
|
4,43
|
18-09-2023 |
4.593.237 |
-2,81%
|
4,59
|
4,475
|
4,60
|
4,49
|
15-09-2023 |
5.696.365 |
-2,94%
|
4,75
|
4,60
|
4,78
|
4,62
|
14-09-2023 |
3.238.651 |
4,39%
|
4,60
|
4,59
|
4,85
|
4,76
|
13-09-2023 |
4.947.429 |
-3,59%
|
4,70
|
4,54
|
4,72
|
4,56
|
12-09-2023 |
3.098.455 |
0,00%
|
4,67
|
4,64
|
4,825
|
4,76
|
11-09-2023 |
2.863.596 |
-5,37%
|
5,18
|
4,74
|
5,095
|
4,76
|
08-09-2023 |
3.658.451 |
-3,27%
|
5,18
|
4,9501
|
5,21
|
5,03
|
07-09-2023 |
2.978.638 |
-0,38%
|
5,14
|
5,00
|
5,225
|
5,20
|
06-09-2023 |
2.837.130 |
-2,79%
|
5,32
|
5,10
|
5,425
|
5,22
|
05-09-2023 |
3.390.660 |
0,00%
|
5,10
|
5,16
|
5,5058
|
5,37
|
04-09-2023 |
3.865.861 |
7,40%
|
5,10
|
4,965
|
5,425
|
5,37
|
01-09-2023 |
3.865.861 |
7,40%
|
5,10
|
4,965
|
5,425
|
5,37
|
31-08-2023 |
3.215.051 |
-1,96%
|
5,16
|
4,98
|
5,15
|
5,00
|
30-08-2023 |
2.514.121 |
-1,73%
|
4,95
|
5,07
|
5,22
|
5,10
|
29-08-2023 |
3.163.176 |
-0,77%
|
4,95
|
5,10
|
5,28
|
5,19
|
28-08-2023 |
3.613.327 |
5,66%
|
4,95
|
4,94
|
5,255
|
5,23
|
25-08-2023 |
4.273.685 |
-5,71%
|
5,31
|
4,95
|
5,41
|
4,95
|
24-08-2023 |
2.417.610 |
-3,49%
|
5,41
|
5,25
|
5,52
|
5,25
|
23-08-2023 |
2.399.159 |
3,23%
|
5,29
|
5,20
|
5,5178
|
5,44
|
22-08-2023 |
5.649.841 |
1,15%
|
5,29
|
5,065
|
5,355
|
5,27
|
21-08-2023 |
2.804.470 |
2,56%
|
5,02
|
4,98
|
5,275
|
5,21
|
18-08-2023 |
5.832.944 |
0,99%
|
5,44
|
4,8801
|
5,18
|
5,08
|
17-08-2023 |
5.340.088 |
-4,74%
|
5,44
|
4,97
|
5,31
|
5,03
|
16-08-2023 |
3.727.787 |
-0,57%
|
5,44
|
5,19
|
5,44
|
5,28
|
15-08-2023 |
4.008.064 |
-1,54%
|
5,44
|
5,235
|
5,495
|
5,43
|
14-08-2023 |
3.849.577 |
-2,22%
|
5,36
|
5,40
|
5,64
|
5,515
|
11-08-2023 |
4.006.032 |
3,68%
|
5,36
|
5,31
|
5,79
|
5,64
|
10-08-2023 |
7.735.675 |
6,88%
|
5,39
|
5,325
|
5,69
|
5,44
|
09-08-2023 |
6.164.040 |
-5,04%
|
5,39
|
5,05
|
5,41
|
5,09
|
08-08-2023 |
9.410.386 |
15,27%
|
4,56
|
4,43
|
5,40
|
5,36
|
07-08-2023 |
7.052.921 |
-3,73%
|
4,95
|
4,53
|
4,95
|
4,65
|
04-08-2023 |
5.855.655 |
-2,45%
|
4,85
|
4,79
|
5,10
|
4,77
|
03-08-2023 |
14.463.770 |
32,52%
|
3,77
|
4,12
|
4,90
|
4,89
|
02-08-2023 |
2.785.110 |
-5,14%
|
3,77
|
3,65
|
3,85
|
3,69
|
01-08-2023 |
2.712.404 |
-5,12%
|
4,03
|
3,81
|
4,04
|
3,89
|
31-07-2023 |
2.641.349 |
1,74%
|
4,04
|
4,01
|
4,14
|
4,10
|
28-07-2023 |
3.055.661 |
3,09%
|
3,95
|
3,95
|
4,135
|
4,01
|
27-07-2023 |
3.136.309 |
-4,66%
|
4,13
|
3,85
|
4,18
|
3,89
|
26-07-2023 |
2.998.851 |
2,51%
|
3,98
|
3,96
|
4,00
|
4,08
|
25-07-2023 |
4.911.616 |
-1,49%
|
4,04
|
3,94
|
4,11
|
3,98
|
24-07-2023 |
3.092.033 |
4,94%
|
3,89
|
3,87
|
4,145
|
4,04
|
21-07-2023 |
2.129.072 |
1,32%
|
3,85
|
3,75
|
3,89
|
3,85
|
20-07-2023 |
3.043.352 |
-2,31%
|
3,87
|
3,69
|
3,88
|
3,80
|
19-07-2023 |
3.602.250 |
1,30%
|
3,87
|
3,80
|
3,995
|
3,89
|
18-07-2023 |
3.158.521 |
6,37%
|
3,60
|
3,595
|
3,86
|
3,84
|
17-07-2023 |
2.694.508 |
-2,96%
|
3,93
|
3,60
|
3,85
|
3,61
|
14-07-2023 |
2.793.869 |
-4,12%
|
3,93
|
3,675
|
3,95
|
3,72
|
13-07-2023 |
3.071.402 |
0,78%
|
3,93
|
3,83
|
4,02
|
3,88
|
12-07-2023 |
5.215.864 |
1,32%
|
3,89
|
3,73
|
3,965
|
3,85
|
11-07-2023 |
4.152.420 |
2,70%
|
3,73
|
3,70
|
3,90
|
3,80
|
10-07-2023 |
4.662.063 |
10,45%
|
3,39
|
3,36
|
3,71
|
3,70
|
07-07-2023 |
4.585.999 |
7,72%
|
3,09
|
3,09
|
3,435
|
3,35
|
06-07-2023 |
3.198.402 |
-3,42%
|
3,26
|
3,07
|
3,1559
|
3,11
|
05-07-2023 |
2.932.382 |
-2,42%
|
3,26
|
3,12
|
3,27
|
3,22
|
04-07-2023 |
1.233.241 |
3,48%
|
3,20
|
3,20
|
3,30
|
3,301
|
03-07-2023 |
1.233.230 |
5,00%
|
3,20
|
3,20
|
3,30
|
3,3495
|
30-06-2023 |
2.133.772 |
-0,93%
|
3,24
|
3,17
|
3,29
|
3,19
|
29-06-2023 |
2.058.357 |
0,94%
|
3,15
|
3,15
|
3,2685
|
3,22
|
28-06-2023 |
3.306.877 |
1,59%
|
3,12
|
3,07
|
3,23
|
3,19
|
27-06-2023 |
5.214.996 |
2,28%
|
3,11
|
3,05
|
3,17
|
3,14
|
26-06-2023 |
3.646.201 |
-0,65%
|
3,07
|
3,03
|
3,19
|
3,07
|
23-06-2023 |
4.176.773 |
0,00%
|
3,05
|
2,99
|
3,11
|
3,09
|
22-06-2023 |
2.996.691 |
-2,83%
|
3,28
|
3,09
|
3,19
|
3,09
|
21-06-2023 |
3.495.969 |
-3,93%
|
3,28
|
3,14
|
3,29
|
3,18
|
20-06-2023 |
4.421.909 |
-1,19%
|
3,46
|
3,27
|
3,44
|
3,31
|
19-06-2023 |
8.452.376 |
-5,63%
|
3,46
|
3,345
|
3,63
|
3,35
|
16-06-2023 |
8.452.376 |
-5,63%
|
3,46
|
3,345
|
3,63
|
3,35
|
15-06-2023 |
3.554.271 |
2,01%
|
3,46
|
3,38
|
3,59
|
3,55
|
14-06-2023 |
4.379.456 |
-3,29%
|
3,68
|
3,47
|
3,7699
|
3,53
|
13-06-2023 |
4.790.413 |
1,39%
|
3,41
|
3,61
|
3,75
|
3,65
|
12-06-2023 |
8.769.540 |
7,85%
|
3,41
|
3,405
|
3,85
|
3,5915
|
09-06-2023 |
16.949.823 |
-0,60%
|
3,34
|
3,28
|
3,46
|
3,33
|
08-06-2023 |
4.020.076 |
-2,62%
|
3,40
|
3,26
|
3,42
|
3,35
|
07-06-2023 |
5.764.416 |
2,69%
|
3,39
|
3,35
|
3,48
|
3,44
|
06-06-2023 |
6.127.776 |
-1,18%
|
3,39
|
3,36
|
3,485
|
3,35
|
05-06-2023 |
9.841.191 |
-2,31%
|
3,45
|
3,37
|
3,565
|
3,39
|
02-06-2023 |
4.731.865 |
8,10%
|
3,26
|
3,26
|
3,51
|
3,47
|
01-06-2023 |
4.327.858 |
3,55%
|
3,14
|
3,03
|
3,30
|
3,21
|
31-05-2023 |
4.516.386 |
-0,78%
|
3,24
|
3,17
|
3,34
|
3,10
|
30-05-2023 |
4.516.386 |
-0,78%
|
3,24
|
3,17
|
3,34
|
3,18
|
29-05-2023 |
6.930.079 |
-9,46%
|
3,52
|
3,16
|
3,53
|
3,205
|
26-05-2023 |
6.930.079 |
-9,46%
|
3,52
|
3,16
|
3,53
|
3,205
|
25-05-2023 |
4.798.257 |
-1,67%
|
3,74
|
3,48
|
3,88
|
3,54
|
24-05-2023 |
2.721.031 |
-2,17%
|
3,67
|
3,455
|
3,67
|
3,60
|
23-05-2023 |
2.816.867 |
1,10%
|
3,65
|
3,619
|
3,79
|
3,68
|
22-05-2023 |
2.353.104 |
1,96%
|
3,52
|
3,425
|
3,65
|
3,64
|
19-05-2023 |
2.973.895 |
0,28%
|
3,63
|
3,51
|
3,63
|
3,57
|
18-05-2023 |
3.826.892 |
-0,28%
|
3,57
|
3,47
|
3,66
|
3,56
|
17-05-2023 |
4.812.424 |
10,19%
|
3,26
|
3,24
|
3,59
|
3,57
|
16-05-2023 |
3.031.587 |
-6,90%
|
3,47
|
3,23
|
3,47
|
3,24
|
15-05-2023 |
5.047.974 |
8,75%
|
3,34
|
3,21
|
3,56
|
3,48
|
12-05-2023 |
8.699.992 |
-5,88%
|
3,40
|
3,14
|
3,40
|
3,20
|
11-05-2023 |
4.819.764 |
-4,23%
|
3,50
|
3,39
|
3,535
|
3,40
|
10-05-2023 |
3.782.208 |
-3,27%
|
3,69
|
3,52
|
3,75
|
3,55
|
09-05-2023 |
2.312.760 |
-1,34%
|
3,65
|
3,625
|
3,72
|
3,67
|
08-05-2023 |
3.130.498 |
1,36%
|
3,66
|
3,595
|
3,76
|
3,72
|
05-05-2023 |
3.206.907 |
-2,13%
|
3,84
|
3,66
|
3,88
|
3,67
|
04-05-2023 |
6.443.186 |
-5,82%
|
4,30
|
3,54
|
4,66
|
3,72
|