Sabre Corporation (SABR)
Exportar para Excel
<< < 2 3 4 5 6 > |
12/12/2022 |
3.082.512 |
5,91%
|
6,11
|
6,05
|
6,55
|
6,45
|
09/12/2022 |
7.476.312 |
0,50%
|
6,04
|
5,90
|
6,155
|
6,09
|
08/12/2022 |
6.226.673 |
3,59%
|
5,95
|
5,895
|
6,30
|
6,06
|
07/12/2022 |
2.176.655 |
-1,52%
|
5,90
|
5,775
|
5,9759
|
5,85
|
06/12/2022 |
7.486.791 |
-1,82%
|
6,04
|
5,875
|
6,11
|
5,94
|
05/12/2022 |
10.748.062 |
-2,89%
|
5,81
|
6,02
|
6,33
|
6,04
|
02/12/2022 |
10.047.985 |
3,49%
|
5,81
|
5,75
|
6,25
|
6,22
|
01/12/2022 |
11.293.217 |
-1,64%
|
6,06
|
5,98
|
6,23
|
6,01
|
30/11/2022 |
44.588.644 |
5,71%
|
5,65
|
5,69
|
6,205
|
6,11
|
29/11/2022 |
55.288.013 |
2,12%
|
5,65
|
5,57
|
6,00
|
5,78
|
28/11/2022 |
20.843.822 |
1,97%
|
5,21
|
5,265
|
5,46
|
5,435
|
25/11/2022 |
5.778.678 |
5,00%
|
5,21
|
5,16
|
5,42
|
5,28
|
24/11/2022 |
18.263.952 |
5,00%
|
5,10
|
5,05
|
5,32
|
5,25
|
23/11/2022 |
18.263.952 |
5,00%
|
5,10
|
5,05
|
5,32
|
5,25
|
22/11/2022 |
7.530.280 |
2,99%
|
4,99
|
4,58
|
4,84
|
4,83
|
21/11/2022 |
10.958.647 |
-7,50%
|
4,99
|
4,67
|
5,02
|
4,69
|
18/11/2022 |
8.004.673 |
-2,31%
|
5,19
|
5,06
|
5,4305
|
5,07
|
17/11/2022 |
7.680.742 |
-3,53%
|
5,19
|
5,09
|
5,24
|
5,19
|
16/11/2022 |
7.348.508 |
-5,61%
|
5,68
|
5,35
|
5,55
|
5,38
|
15/11/2022 |
9.007.682 |
2,17%
|
5,68
|
5,615
|
5,895
|
5,65
|
14/11/2022 |
2.309.207 |
2,41%
|
5,44
|
5,33
|
5,67
|
5,53
|
11/11/2022 |
2.803.206 |
4,38%
|
4,67
|
5,16
|
5,545
|
5,48
|
10/11/2022 |
3.560.845 |
14,57%
|
4,67
|
4,882
|
5,25
|
5,19
|
09/11/2022 |
2.573.278 |
-5,63%
|
4,67
|
4,46
|
4,73
|
4,53
|
08/11/2022 |
2.209.015 |
2,34%
|
4,67
|
4,63
|
4,98
|
4,81
|
07/11/2022 |
2.417.538 |
1,19%
|
4,67
|
4,47
|
4,815
|
4,665
|
04/11/2022 |
3.538.565 |
-3,47%
|
5,01
|
4,48
|
4,82
|
4,595
|
03/11/2022 |
5.056.634 |
-7,62%
|
5,01
|
4,60
|
5,009
|
4,665
|
02/11/2022 |
4.921.884 |
-15,13%
|
5,74
|
5,04
|
5,76
|
5,05
|
01/11/2022 |
4.152.811 |
2,41%
|
5,93
|
5,91
|
6,165
|
5,95
|
31/10/2022 |
2.486.292 |
4,50%
|
5,56
|
5,54
|
5,88
|
5,81
|
28/10/2022 |
2.295.631 |
-3,13%
|
5,68
|
5,27
|
5,63
|
5,57
|
27/10/2022 |
2.195.014 |
-1,06%
|
5,68
|
5,53
|
5,815
|
5,58
|
26/10/2022 |
1.941.912 |
-0,18%
|
5,59
|
5,555
|
5,88
|
5,59
|
25/10/2022 |
3.446.827 |
5,26%
|
5,72
|
5,275
|
5,70
|
5,60
|
24/10/2022 |
3.380.420 |
-6,17%
|
5,72
|
5,24
|
5,71
|
5,32
|
21/10/2022 |
1.540.369 |
0,62%
|
5,59
|
5,49
|
5,695
|
5,675
|
20/10/2022 |
1.481.160 |
-0,35%
|
5,57
|
5,55
|
5,865
|
5,63
|
19/10/2022 |
1.869.353 |
-1,78%
|
5,65
|
5,49
|
5,735
|
5,53
|
18/10/2022 |
1.546.478 |
5,87%
|
5,82
|
5,655
|
5,935
|
5,77
|
17/10/2022 |
2.302.178 |
3,51%
|
5,61
|
5,575
|
5,78
|
5,60
|
14/10/2022 |
2.370.351 |
0,18%
|
5,57
|
5,38
|
5,665
|
5,46
|
13/10/2022 |
2.680.368 |
3,42%
|
5,24
|
5,015
|
5,535
|
5,45
|
12/10/2022 |
2.507.066 |
4,15%
|
5,03
|
4,98
|
5,305
|
5,27
|
11/10/2022 |
5.861.792 |
-1,75%
|
5,17
|
4,875
|
5,24
|
5,06
|
10/10/2022 |
2.646.797 |
-0,96%
|
5,24
|
5,10
|
5,25
|
5,17
|
07/10/2022 |
2.395.155 |
-3,49%
|
5,31
|
5,115
|
5,37
|
5,25
|
06/10/2022 |
2.468.595 |
-6,91%
|
5,83
|
5,43
|
5,90
|
5,455
|
05/10/2022 |
2.568.283 |
-2,17%
|
5,8585
|
5,695
|
5,91
|
5,85
|
04/10/2022 |
3.441.065 |
11,78%
|
5,52
|
5,49
|
5,99
|
5,98
|
03/10/2022 |
2.421.554 |
3,88%
|
5,22
|
5,10
|
5,41
|
5,35
|
30/09/2022 |
2.524.837 |
-1,34%
|
5,22
|
5,14
|
5,329
|
5,15
|
29/09/2022 |
3.598.678 |
-4,47%
|
5,30
|
5,075
|
5,41
|
5,235
|
28/09/2022 |
4.893.259 |
7,45%
|
5,12
|
5,075
|
5,50
|
5,48
|
27/09/2022 |
3.188.646 |
0,79%
|
5,36
|
5,03
|
5,345
|
5,10
|
26/09/2022 |
3.704.516 |
-6,64%
|
5,36
|
5,06
|
5,56
|
5,06
|
23/09/2022 |
4.119.975 |
-8,60%
|
5,78
|
5,41
|
5,80
|
5,42
|
22/09/2022 |
3.281.044 |
-5,12%
|
6,26
|
5,81
|
6,335
|
5,93
|
21/09/2022 |
2.669.490 |
-2,95%
|
6,48
|
6,22
|
6,61
|
6,25
|
20/09/2022 |
1.662.694 |
-2,42%
|
6,35
|
6,41
|
6,61
|
6,44
|
19/09/2022 |
2.022.497 |
2,48%
|
6,35
|
6,35
|
6,64
|
6,60
|
16/09/2022 |
4.034.971 |
-6,26%
|
6,74
|
6,32
|
6,74
|
6,44
|
15/09/2022 |
2.241.075 |
2,69%
|
6,60
|
6,59
|
6,98
|
6,87
|
14/09/2022 |
2.952.950 |
3,56%
|
6,44
|
6,215
|
6,70
|
6,69
|
13/09/2022 |
2.004.427 |
-5,56%
|
6,50
|
6,35
|
6,63
|
6,46
|
12/09/2022 |
3.096.213 |
2,40%
|
6,63
|
6,68
|
6,91
|
6,84
|
09/09/2022 |
11.048.825 |
2,14%
|
6,63
|
6,50
|
6,71
|
6,68
|
08/09/2022 |
7.485.262 |
-9,41%
|
6,99
|
6,325
|
7,04
|
6,55
|
07/09/2022 |
1.588.029 |
5,43%
|
6,77
|
6,77
|
7,265
|
7,19
|
06/09/2022 |
2.183.993 |
-0,28%
|
7,20
|
6,745
|
7,115
|
6,82
|
05/09/2022 |
1.924.521 |
-0,28%
|
7,20
|
7,02
|
7,355
|
7,10
|
02/09/2022 |
1.924.521 |
-0,28%
|
7,20
|
7,02
|
7,355
|
7,10
|
01/09/2022 |
2.987.517 |
-0,97%
|
7,04
|
6,87
|
7,13
|
7,12
|
31/08/2022 |
2.527.050 |
-1,10%
|
7,40
|
7,18
|
7,52
|
7,19
|
30/08/2022 |
2.553.007 |
-1,62%
|
7,56
|
7,21
|
7,66
|
7,27
|
29/08/2022 |
1.662.166 |
1,09%
|
7,15
|
7,122
|
7,44
|
7,39
|
26/08/2022 |
3.046.947 |
-0,81%
|
7,44
|
7,225
|
7,62
|
7,31
|
25/08/2022 |
1.483.331 |
3,37%
|
7,19
|
7,175
|
7,43
|
7,37
|
24/08/2022 |
2.867.386 |
1,43%
|
7,05
|
7,00
|
7,24
|
7,11
|
23/08/2022 |
2.294.363 |
-2,23%
|
7,20
|
6,99
|
7,41
|
7,01
|
22/08/2022 |
1.322.004 |
-2,32%
|
7,18
|
7,06
|
7,235
|
7,17
|
19/08/2022 |
2.137.567 |
-4,43%
|
7,44
|
7,13
|
7,49
|
7,34
|
18/08/2022 |
2.646.471 |
0,26%
|
7,62
|
7,54
|
7,71
|
7,68
|
17/08/2022 |
2.066.747 |
-5,90%
|
8,01
|
7,515
|
7,99
|
7,66
|
16/08/2022 |
2.154.196 |
0,68%
|
8,01
|
7,95
|
8,305
|
8,145
|
15/08/2022 |
2.295.381 |
-0,74%
|
8,04
|
8,035
|
8,26
|
8,09
|
12/08/2022 |
2.964.620 |
5,71%
|
7,90
|
7,77
|
8,205
|
8,15
|
11/08/2022 |
2.079.664 |
-2,16%
|
8,02
|
7,64
|
8,07
|
7,71
|
10/08/2022 |
2.471.936 |
5,91%
|
7,73
|
7,68
|
7,94
|
7,88
|
09/08/2022 |
3.258.436 |
-0,67%
|
7,38
|
7,24
|
7,50
|
7,44
|
08/08/2022 |
5.914.411 |
-0,13%
|
7,57
|
7,38
|
7,695
|
7,49
|
05/08/2022 |
2.654.075 |
0,94%
|
7,28
|
7,22
|
7,70
|
7,50
|
04/08/2022 |
3.289.779 |
0,54%
|
7,46
|
7,39
|
7,7489
|
7,43
|
03/08/2022 |
4.194.431 |
8,36%
|
6,95
|
6,88
|
7,495
|
7,39
|
02/08/2022 |
4.775.313 |
8,95%
|
6,33
|
6,33
|
6,94
|
6,82
|
01/08/2022 |
4.621.662 |
1,79%
|
6,14
|
5,91
|
6,275
|
6,26
|
29/07/2022 |
3.425.967 |
-0,16%
|
6,25
|
5,97
|
6,25
|
6,23
|
28/07/2022 |
2.791.347 |
0,48%
|
6,05
|
5,77
|
6,25
|
6,24
|
27/07/2022 |
2.301.503 |
6,15%
|
5,98
|
5,915
|
6,24
|
6,21
|
26/07/2022 |
1.497.214 |
-4,49%
|
6,03
|
5,83
|
6,04
|
5,855
|