Mercado fechado

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2,7500+0,0100 (+0,36%)
No fechamento: 04:00PM EDT
2,7301 -0,02 (-0,72%)
Pós-fechamento: 07:45PM EDT
Período:
22 de jun. de 2023 - 22 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 20242,74002,79002,70002,75002,75005.644.300
20 de jun. de 20242,65002,75002,62502,74002,74003.397.300
18 de jun. de 20242,67002,79002,63002,66002,66003.974.700
17 de jun. de 20242,56002,66002,54002,64002,64001.926.200
14 de jun. de 20242,67002,69002,50002,60002,60004.763.400
13 de jun. de 20242,93002,94002,70002,71002,71004.232.900
12 de jun. de 20242,98003,12002,91002,94002,94004.721.600
11 de jun. de 20242,87002,96002,83002,90002,90002.933.200
10 de jun. de 20242,75202,96002,73002,91002,91002.176.800
07 de jun. de 20242,93002,93002,76002,80002,80003.888.900
06 de jun. de 20243,05003,10002,96002,98002,98002.009.700
05 de jun. de 20243,07003,13503,03003,08003,08001.803.100
04 de jun. de 20243,12003,15002,99503,05003,05004.030.200
03 de jun. de 20243,18003,33003,09503,18003,18005.392.400
31 de mai. de 20243,10003,18503,02503,13003,13006.548.200
30 de mai. de 20242,98003,13002,97003,04503,04502.362.600
29 de mai. de 20243,02003,07002,96002,97002,97002.092.700
28 de mai. de 20243,08003,18003,03003,07003,07002.085.400
24 de mai. de 20242,98003,09002,97503,08003,08002.653.600
23 de mai. de 20242,92002,99002,83002,98002,98004.291.800
22 de mai. de 20243,03003,07502,92002,92002,92001.975.600
21 de mai. de 20243,03003,16003,00003,02003,02003.064.300
20 de mai. de 20243,02003,12003,01003,06003,06002.239.900
17 de mai. de 20243,08003,16003,02503,05003,05001.954.500
16 de mai. de 20243,20003,28003,08003,09003,09003.305.000
15 de mai. de 20243,15003,19003,05003,17003,17005.181.400
14 de mai. de 20243,02003,18003,01003,11003,11004.055.200
13 de mai. de 20242,91003,12002,87003,02003,02007.043.800
10 de mai. de 20242,95002,98502,80502,85002,85003.691.200
09 de mai. de 20242,66002,87002,63002,80002,80006.439.100
08 de mai. de 20242,67002,67002,51002,64002,64006.286.800
07 de mai. de 20242,79002,79502,61002,66002,66003.412.400
06 de mai. de 20242,63002,72002,59002,65002,65004.315.500
03 de mai. de 20242,92003,08002,50002,58002,58008.231.700
02 de mai. de 20243,14003,15002,80002,91002,910012.733.200
01 de mai. de 20242,87003,05002,78002,90002,90009.348.200
30 de abr. de 20242,84002,92002,81002,87002,87004.779.200
29 de abr. de 20242,79002,93002,79002,86002,86005.665.800
26 de abr. de 20242,74002,83502,72002,80002,80002.666.700
25 de abr. de 20242,71002,78002,65002,76002,76003.070.300
24 de abr. de 20242,74002,78002,64002,76002,76003.522.300
23 de abr. de 20242,64002,79502,63002,76002,76005.501.300
22 de abr. de 20242,51002,69002,44002,66002,66005.076.800
19 de abr. de 20242,54002,61002,46302,48002,48003.534.000
18 de abr. de 20242,61002,69802,56002,57002,57003.879.000
17 de abr. de 20242,57002,69002,54502,61002,61004.057.600
16 de abr. de 20242,52002,60002,47002,55002,55005.540.800
15 de abr. de 20242,57002,65502,50802,58002,58008.048.700
12 de abr. de 20242,70002,73002,62002,65002,65004.085.400
11 de abr. de 20242,67002,78002,58002,74002,74006.582.400
10 de abr. de 20242,60002,70002,56002,66002,66004.058.500
09 de abr. de 20242,65002,75002,65002,71002,71003.554.900
08 de abr. de 20242,67002,79502,60002,63002,63006.787.900
05 de abr. de 20242,56002,67002,48002,66002,66009.542.000
04 de abr. de 20242,71002,76502,56002,57002,57008.651.000
03 de abr. de 20242,56002,64002,53202,63002,63008.814.100
02 de abr. de 20242,38002,60002,29002,59002,59007.613.400
01 de abr. de 20242,44002,51002,37002,42002,42007.063.900
28 de mar. de 20242,43002,47002,31002,42002,42006.876.000
27 de mar. de 20242,33002,44002,30002,41002,41003.555.900
26 de mar. de 20242,34002,40002,27002,30002,30003.100.800
25 de mar. de 20242,29002,41002,29002,30002,30003.241.700
22 de mar. de 20242,32002,32002,20002,30002,30003.519.000
21 de mar. de 20242,33002,37002,28002,32002,32004.191.600
20 de mar. de 20242,03002,35001,98502,29002,29006.775.500
19 de mar. de 20241,91002,05001,90202,03002,03003.503.100
18 de mar. de 20242,00002,01001,93001,96001,96004.530.000
15 de mar. de 20241,88002,00001,87001,98001,98009.463.000
14 de mar. de 20241,94001,94001,81001,90001,90007.511.600
13 de mar. de 20241,95001,99001,91001,92001,92004.518.900
12 de mar. de 20242,01002,05001,95001,96001,96005.053.600
11 de mar. de 20242,12002,16002,01002,02002,02005.443.700
08 de mar. de 20242,19002,25002,10502,12002,12004.360.600
07 de mar. de 20242,20002,27002,17002,18002,18004.751.900
06 de mar. de 20242,21002,24002,04002,18002,18007.958.500
05 de mar. de 20242,40002,40002,12002,15502,155012.112.800
04 de mar. de 20242,00002,46002,00002,42002,420017.039.600
01 de mar. de 20242,66002,70002,59002,61002,61002.494.000
29 de fev. de 20242,66002,77002,63002,65002,65004.359.000
28 de fev. de 20242,66002,68002,59002,62002,62004.025.400
27 de fev. de 20242,71002,81002,66002,67002,67005.614.900
26 de fev. de 20242,71002,72002,63002,67002,67003.967.200
23 de fev. de 20242,83002,83002,71002,73002,73004.318.200
22 de fev. de 20242,90002,99002,82002,84002,84005.388.100
21 de fev. de 20242,81002,93002,72002,88002,88008.592.300
20 de fev. de 20243,01003,02002,69002,77002,770012.392.600
16 de fev. de 20243,40003,40002,82002,96002,960018.639.700
15 de fev. de 20243,61003,67003,11503,42003,420028.414.900
14 de fev. de 20244,22004,44004,19504,41004,41005.290.400
13 de fev. de 20244,30004,34004,07004,16004,16005.367.500
12 de fev. de 20244,16004,40004,13004,39004,39003.523.600
09 de fev. de 20244,15004,17004,03004,14004,14002.508.700
08 de fev. de 20244,04004,14003,97004,13004,13002.129.100
07 de fev. de 20244,19004,19004,00004,04004,04003.059.900
06 de fev. de 20244,05004,17003,97004,16004,16003.227.500
05 de fev. de 20244,11004,11003,95004,03004,03004.009.400
02 de fev. de 20244,13004,22004,03004,15004,15002.007.500
01 de fev. de 20244,15004,22504,07004,19004,19002.822.800
31 de jan. de 20244,22004,36004,09004,10004,10003.717.200
30 de jan. de 20244,46004,46004,18004,27004,27005.590.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...