Sabre Corporation (SABR)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
03/05/2023 |
4.935.877 |
1,02%
|
3,90
|
3,865
|
4,11
|
3,95
|
02/05/2023 |
3.460.551 |
-1,01%
|
4,01
|
3,77
|
4,01
|
3,91
|
01/05/2023 |
2.423.639 |
-1,25%
|
3,97
|
3,84
|
3,97
|
3,95
|
28/04/2023 |
10.405.761 |
2,56%
|
3,96
|
3,90
|
4,10
|
4,00
|
27/04/2023 |
6.162.604 |
6,27%
|
3,70
|
3,70
|
3,96
|
3,90
|
26/04/2023 |
3.285.043 |
-0,54%
|
3,74
|
3,6305
|
3,82
|
3,67
|
25/04/2023 |
2.787.587 |
0,55%
|
3,62
|
3,59
|
3,735
|
3,69
|
24/04/2023 |
2.750.141 |
-2,13%
|
3,72
|
3,625
|
3,97
|
3,67
|
21/04/2023 |
2.031.470 |
-1,06%
|
3,76
|
3,73
|
3,79
|
3,75
|
20/04/2023 |
3.392.413 |
-2,57%
|
3,85
|
3,76
|
3,925
|
3,79
|
19/04/2023 |
3.999.899 |
-2,02%
|
3,91
|
3,845
|
3,935
|
3,89
|
18/04/2023 |
2.178.927 |
-1,73%
|
4,03
|
3,95
|
4,06
|
3,97
|
17/04/2023 |
4.340.157 |
-0,74%
|
4,06
|
3,9806
|
4,14
|
4,04
|
14/04/2023 |
4.688.507 |
-2,86%
|
4,18
|
4,035
|
4,20
|
4,07
|
13/04/2023 |
2.829.405 |
1,45%
|
4,17
|
4,13
|
4,26
|
4,19
|
12/04/2023 |
4.210.931 |
-5,71%
|
4,40
|
4,095
|
4,48
|
4,13
|
11/04/2023 |
3.750.497 |
2,34%
|
4,34
|
4,28
|
4,46
|
4,38
|
10/04/2023 |
2.286.128 |
3,63%
|
4,08
|
4,06
|
4,29
|
4,28
|
06/04/2023 |
2.224.227 |
-0,48%
|
4,15
|
4,06
|
4,21
|
4,13
|
05/04/2023 |
2.464.443 |
-2,35%
|
4,21
|
4,07
|
4,23
|
4,15
|
04/04/2023 |
2.594.073 |
-0,70%
|
4,27
|
4,07
|
4,30
|
4,25
|
03/04/2023 |
2.839.272 |
-0,23%
|
4,32
|
4,16
|
4,32
|
4,28
|
31/03/2023 |
3.497.910 |
6,45%
|
4,07
|
4,04
|
4,30
|
4,29
|
30/03/2023 |
3.258.632 |
1,26%
|
4,05
|
3,995
|
4,155
|
4,03
|
29/03/2023 |
3.320.631 |
5,57%
|
3,84
|
3,81
|
4,05
|
3,98
|
28/03/2023 |
3.183.711 |
-0,79%
|
3,80
|
3,745
|
3,84
|
3,77
|
27/03/2023 |
2.979.518 |
0,00%
|
3,86
|
3,74
|
3,915
|
3,80
|
24/03/2023 |
4.885.020 |
-0,52%
|
3,77
|
3,66
|
3,82
|
3,80
|
23/03/2023 |
3.941.693 |
-3,54%
|
4,00
|
3,77
|
4,08
|
3,82
|
22/03/2023 |
3.207.089 |
-5,50%
|
4,18
|
3,95
|
4,185
|
3,95
|
21/03/2023 |
4.932.619 |
6,63%
|
3,96
|
3,96
|
4,26
|
4,18
|
20/03/2023 |
3.717.249 |
1,03%
|
3,92
|
3,87
|
4,0475
|
3,92
|
17/03/2023 |
7.173.186 |
-3,48%
|
3,94
|
3,785
|
3,97
|
3,88
|
16/03/2023 |
4.083.178 |
0,00%
|
3,98
|
3,84
|
4,07
|
4,02
|
15/03/2023 |
7.330.604 |
-4,29%
|
4,06
|
3,90
|
4,095
|
4,02
|
14/03/2023 |
6.364.515 |
0,00%
|
4,33
|
4,1425
|
4,43
|
4,20
|
13/03/2023 |
6.926.317 |
-6,67%
|
4,42
|
4,185
|
4,45
|
4,20
|
10/03/2023 |
8.718.853 |
-0,88%
|
4,55
|
4,33
|
4,57
|
4,53
|
09/03/2023 |
4.500.339 |
-5,97%
|
4,88
|
4,54
|
4,88
|
4,57
|
08/03/2023 |
6.187.917 |
-3,19%
|
4,89
|
4,74
|
4,955
|
4,86
|
07/03/2023 |
4.504.301 |
-3,09%
|
5,18
|
4,98
|
5,365
|
5,02
|
06/03/2023 |
2.931.255 |
-2,45%
|
5,31
|
5,125
|
5,385
|
5,18
|
03/03/2023 |
3.984.797 |
8,15%
|
5,04
|
4,97
|
5,40
|
5,31
|
02/03/2023 |
3.833.710 |
-1,21%
|
4,87
|
4,80
|
4,955
|
4,91
|
01/03/2023 |
4.418.153 |
-1,78%
|
5,05
|
4,88
|
5,1008
|
4,97
|
28/02/2023 |
4.846.241 |
-2,88%
|
5,20
|
5,06
|
5,26
|
5,06
|
27/02/2023 |
3.820.007 |
0,58%
|
5,32
|
5,195
|
5,375
|
5,21
|
24/02/2023 |
4.963.119 |
1,97%
|
5,10
|
4,975
|
5,25
|
5,18
|
23/02/2023 |
3.398.937 |
-0,39%
|
5,08
|
4,9609
|
5,20
|
5,08
|
22/02/2023 |
3.735.878 |
-0,20%
|
5,10
|
5,01
|
5,26
|
5,10
|
21/02/2023 |
4.726.525 |
-3,95%
|
5,20
|
5,10
|
5,34
|
5,11
|
20/02/2023 |
6.983.036 |
-8,15%
|
5,75
|
5,31
|
5,74
|
5,30
|
17/02/2023 |
6.983.036 |
-8,15%
|
5,75
|
5,31
|
5,74
|
5,30
|
16/02/2023 |
6.293.760 |
0,09%
|
5,67
|
5,35
|
5,86
|
5,56
|
15/02/2023 |
19.800.398 |
-17,71%
|
6,00
|
5,165
|
6,21
|
5,67
|
14/02/2023 |
2.683.257 |
-1,43%
|
6,88
|
6,765
|
7,135
|
6,89
|
13/02/2023 |
1.897.524 |
2,34%
|
6,82
|
6,775
|
7,155
|
6,99
|
10/02/2023 |
2.204.723 |
-4,48%
|
7,06
|
6,80
|
7,09
|
6,83
|
09/02/2023 |
1.713.784 |
-2,72%
|
7,48
|
7,14
|
7,54
|
7,15
|
08/02/2023 |
1.527.064 |
-1,21%
|
7,40
|
7,275
|
7,46
|
7,35
|
07/02/2023 |
2.366.741 |
-0,80%
|
7,46
|
7,35
|
7,66
|
7,44
|
06/02/2023 |
2.925.050 |
-2,09%
|
7,56
|
7,305
|
7,68
|
7,50
|
03/02/2023 |
5.966.002 |
6,96%
|
7,28
|
7,20
|
7,92
|
7,99
|
02/02/2023 |
3.216.512 |
5,81%
|
7,24
|
7,165
|
7,48
|
7,47
|
01/02/2023 |
3.125.747 |
3,67%
|
6,77
|
6,68
|
7,12
|
7,06
|
31/01/2023 |
2.949.098 |
1,49%
|
6,75
|
6,63
|
6,825
|
6,81
|
30/01/2023 |
3.956.742 |
-4,42%
|
6,87
|
6,675
|
6,98
|
6,71
|
27/01/2023 |
1.719.635 |
-0,85%
|
7,07
|
6,885
|
7,11
|
7,02
|
26/01/2023 |
2.856.353 |
2,17%
|
7,00
|
6,865
|
7,13
|
7,08
|
25/01/2023 |
2.061.642 |
-0,57%
|
6,83
|
6,69
|
7,02
|
6,93
|
24/01/2023 |
1.469.591 |
-1,83%
|
7,07
|
6,94
|
7,22
|
6,97
|
23/01/2023 |
2.055.284 |
0,28%
|
7,12
|
7,00
|
7,19
|
7,10
|
20/01/2023 |
2.895.504 |
2,62%
|
6,99
|
6,90
|
7,17
|
7,05
|
19/01/2023 |
2.808.362 |
1,18%
|
6,69
|
6,625
|
6,87
|
6,87
|
18/01/2023 |
3.805.929 |
0,44%
|
6,88
|
6,63
|
7,045
|
6,79
|
17/01/2023 |
2.980.795 |
-0,44%
|
6,80
|
6,69
|
6,91
|
6,76
|
16/01/2023 |
2.880.011 |
2,14%
|
6,40
|
6,40
|
6,82
|
6,68
|
13/01/2023 |
2.880.011 |
2,14%
|
6,40
|
6,40
|
6,82
|
6,68
|
12/01/2023 |
2.849.370 |
1,71%
|
6,49
|
6,245
|
6,54
|
6,54
|
11/01/2023 |
7.985.551 |
-8,79%
|
6,68
|
6,04
|
6,76
|
6,33
|
10/01/2023 |
2.778.925 |
0,87%
|
6,78
|
6,60
|
6,97
|
6,94
|
09/01/2023 |
4.320.681 |
2,38%
|
6,82
|
6,78
|
7,0775
|
6,88
|
06/01/2023 |
2.104.708 |
1,20%
|
6,74
|
6,525
|
6,81
|
6,75
|
05/01/2023 |
1.976.404 |
-1,04%
|
6,71
|
6,51
|
6,72
|
6,67
|
04/01/2023 |
4.021.993 |
9,42%
|
6,31
|
6,25
|
6,845
|
6,74
|
03/01/2023 |
2.141.972 |
-0,32%
|
6,35
|
6,08
|
6,46
|
6,16
|
02/01/2023 |
3.173.216 |
2,84%
|
5,84
|
5,84
|
6,20
|
6,16
|
30/12/2022 |
3.173.216 |
2,84%
|
5,84
|
5,84
|
6,20
|
6,16
|
29/12/2022 |
1.988.732 |
7,35%
|
5,59
|
5,57
|
6,085
|
5,99
|
28/12/2022 |
1.610.091 |
-2,28%
|
5,67
|
5,5516
|
5,765
|
5,58
|
27/12/2022 |
3.449.800 |
-3,87%
|
5,87
|
5,69
|
5,97
|
5,71
|
23/12/2022 |
478.157 |
-2,11%
|
5,88
|
5,77
|
5,93
|
5,805
|
22/12/2022 |
1.984.322 |
-2,63%
|
6,04
|
5,815
|
6,04
|
5,93
|
21/12/2022 |
1.910.321 |
-0,65%
|
6,22
|
6,06
|
6,33
|
6,09
|
20/12/2022 |
1.871.226 |
3,37%
|
5,89
|
5,87
|
6,2393
|
6,13
|
19/12/2022 |
4.273.687 |
-1,33%
|
5,99
|
5,75
|
6,02
|
5,93
|
16/12/2022 |
6.575.188 |
-1,31%
|
5,95
|
5,78
|
6,11
|
6,01
|
15/12/2022 |
1.975.207 |
-0,98%
|
6,00
|
5,97
|
6,175
|
6,09
|
14/12/2022 |
2.082.966 |
-1,28%
|
6,23
|
6,08
|
6,39
|
6,15
|
13/12/2022 |
3.238.328 |
-3,41%
|
6,75
|
6,065
|
6,86
|
6,23
|