Mercado fechado
BOVESPA
129.962,06 -1.549,67 (-1,18%) MERVAL
1.771.932,75 +40.563,12 (+2,34%) MXX
51.869,14 +104,50 (+0,20%) PETROLEO CRU
73,40 +0,16 (+0,22%) OURO
2.625,80 -0,20 (-0,01%) Bitcoin USD
60.732,62 -1.436,76 (-2,31%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Período:
09 de out. de 2023 - 09 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 09 de out. de 2024 | 3,3800 | 3,4399 | 3,3400 | 3,3600 | 3,3600 | 4.941.516 |
| 08 de out. de 2024 | 3,3200 | 3,4250 | 3,2800 | 3,4000 | 3,4000 | 2.254.300 |
| 07 de out. de 2024 | 3,4500 | 3,4900 | 3,3250 | 3,3600 | 3,3600 | 3.121.000 |
| 04 de out. de 2024 | 3,5000 | 3,5200 | 3,3900 | 3,5100 | 3,5100 | 3.230.800 |
| 03 de out. de 2024 | 3,4200 | 3,4750 | 3,2850 | 3,4100 | 3,4100 | 3.978.300 |
| 02 de out. de 2024 | 3,6100 | 3,6350 | 3,4900 | 3,5000 | 3,5000 | 3.430.300 |
| 01 de out. de 2024 | 3,6000 | 3,6850 | 3,5550 | 3,6100 | 3,6100 | 2.206.300 |
| 30 de set. de 2024 | 3,7100 | 3,7890 | 3,6300 | 3,6700 | 3,6700 | 3.100.300 |
| 27 de set. de 2024 | 3,7300 | 3,7800 | 3,6000 | 3,7200 | 3,7200 | 2.746.200 |
| 26 de set. de 2024 | 3,4800 | 3,7200 | 3,4500 | 3,6800 | 3,6800 | 4.694.900 |
| 25 de set. de 2024 | 3,4000 | 3,4550 | 3,2900 | 3,3800 | 3,3800 | 4.461.700 |
| 24 de set. de 2024 | 3,3200 | 3,4300 | 3,2900 | 3,4100 | 3,4100 | 2.521.300 |
| 23 de set. de 2024 | 3,2200 | 3,3450 | 3,2000 | 3,2900 | 3,2900 | 3.043.200 |
| 20 de set. de 2024 | 3,2200 | 3,2600 | 3,1800 | 3,2200 | 3,2200 | 7.044.600 |
| 19 de set. de 2024 | 3,3900 | 3,4000 | 3,2200 | 3,2600 | 3,2600 | 3.485.800 |
| 18 de set. de 2024 | 3,1000 | 3,3200 | 3,1000 | 3,2400 | 3,2400 | 4.321.700 |
| 17 de set. de 2024 | 3,2100 | 3,3360 | 3,1750 | 3,2300 | 3,2300 | 3.775.800 |
| 16 de set. de 2024 | 3,2500 | 3,2600 | 3,1400 | 3,1500 | 3,1500 | 2.265.800 |
| 13 de set. de 2024 | 3,0600 | 3,2300 | 3,0600 | 3,2200 | 3,2200 | 3.881.400 |
| 12 de set. de 2024 | 2,9800 | 3,0700 | 2,9500 | 3,0300 | 3,0300 | 2.198.000 |
| 11 de set. de 2024 | 2,9200 | 3,0100 | 2,8800 | 2,9900 | 2,9900 | 2.768.400 |
| 10 de set. de 2024 | 2,8600 | 2,9400 | 2,8200 | 2,9100 | 2,9100 | 2.194.000 |
| 09 de set. de 2024 | 2,8500 | 2,8750 | 2,7900 | 2,8400 | 2,8400 | 2.238.000 |
| 06 de set. de 2024 | 2,8900 | 2,9500 | 2,7740 | 2,8400 | 2,8400 | 2.569.500 |
| 05 de set. de 2024 | 2,9200 | 2,9500 | 2,8650 | 2,8800 | 2,8800 | 1.560.100 |
| 04 de set. de 2024 | 2,9400 | 2,9900 | 2,8450 | 2,8900 | 2,8900 | 2.246.300 |
| 03 de set. de 2024 | 3,0000 | 3,0600 | 2,9100 | 2,9400 | 2,9400 | 2.511.400 |
| 30 de ago. de 2024 | 3,0800 | 3,1400 | 3,0300 | 3,0500 | 3,0500 | 2.938.400 |
| 29 de ago. de 2024 | 3,0100 | 3,1100 | 2,9650 | 3,0700 | 3,0700 | 2.390.600 |
| 28 de ago. de 2024 | 2,9500 | 3,0500 | 2,9500 | 2,9500 | 2,9500 | 2.306.600 |
| 27 de ago. de 2024 | 3,0300 | 3,0900 | 2,9850 | 3,0000 | 3,0000 | 1.920.900 |
| 26 de ago. de 2024 | 3,1100 | 3,1300 | 3,0000 | 3,0300 | 3,0300 | 3.506.300 |
| 23 de ago. de 2024 | 2,9000 | 3,1150 | 2,8900 | 3,0700 | 3,0700 | 3.619.500 |
| 22 de ago. de 2024 | 2,9800 | 3,0200 | 2,8800 | 2,9000 | 2,9000 | 2.584.000 |
| 21 de ago. de 2024 | 3,0100 | 3,0700 | 2,9700 | 2,9800 | 2,9800 | 2.589.000 |
| 20 de ago. de 2024 | 2,9700 | 3,0000 | 2,9100 | 2,9600 | 2,9600 | 1.773.500 |
| 19 de ago. de 2024 | 2,9400 | 3,0150 | 2,9400 | 2,9900 | 2,9900 | 1.582.400 |
| 16 de ago. de 2024 | 3,0000 | 3,0100 | 2,8600 | 2,9500 | 2,9500 | 2.388.400 |
| 15 de ago. de 2024 | 2,9600 | 3,0800 | 2,9600 | 3,0000 | 3,0000 | 3.128.100 |
| 14 de ago. de 2024 | 2,9100 | 2,9300 | 2,8400 | 2,8900 | 2,8900 | 3.655.800 |
| 13 de ago. de 2024 | 2,8000 | 2,9700 | 2,7800 | 2,9500 | 2,9500 | 1.954.200 |
| 12 de ago. de 2024 | 2,9000 | 2,9100 | 2,8000 | 2,8100 | 2,8100 | 2.668.900 |
| 09 de ago. de 2024 | 2,9500 | 2,9900 | 2,8650 | 2,9000 | 2,9000 | 1.508.000 |
| 08 de ago. de 2024 | 2,9200 | 2,9950 | 2,8500 | 2,9400 | 2,9400 | 2.452.500 |
| 07 de ago. de 2024 | 3,1200 | 3,1500 | 2,8800 | 2,8800 | 2,8800 | 3.819.400 |
| 06 de ago. de 2024 | 3,0200 | 3,1400 | 2,9750 | 3,0800 | 3,0800 | 3.235.500 |
| 05 de ago. de 2024 | 2,7700 | 3,2300 | 2,7600 | 3,0300 | 3,0300 | 4.305.700 |
| 02 de ago. de 2024 | 3,1000 | 3,2960 | 3,0700 | 3,1400 | 3,1400 | 5.139.400 |
| 01 de ago. de 2024 | 3,7400 | 3,8600 | 3,1900 | 3,2800 | 3,2800 | 8.583.200 |
| 31 de jul. de 2024 | 3,5900 | 3,6200 | 3,3950 | 3,4300 | 3,4300 | 5.426.800 |
| 30 de jul. de 2024 | 3,5700 | 3,6500 | 3,4800 | 3,6100 | 3,6100 | 4.922.600 |
| 29 de jul. de 2024 | 3,4800 | 3,6100 | 3,4450 | 3,5400 | 3,5400 | 4.127.800 |
| 26 de jul. de 2024 | 3,5300 | 3,5700 | 3,3600 | 3,4800 | 3,4800 | 4.604.900 |
| 25 de jul. de 2024 | 3,1500 | 3,4750 | 3,1350 | 3,4500 | 3,4500 | 4.940.200 |
| 24 de jul. de 2024 | 3,2550 | 3,2800 | 3,1200 | 3,1500 | 3,1500 | 3.431.500 |
| 23 de jul. de 2024 | 3,2700 | 3,3700 | 3,1900 | 3,2500 | 3,2500 | 4.952.200 |
| 22 de jul. de 2024 | 3,2800 | 3,3500 | 3,2000 | 3,3100 | 3,3100 | 3.040.200 |
| 19 de jul. de 2024 | 3,2500 | 3,3400 | 3,2140 | 3,2600 | 3,2600 | 3.384.700 |
| 18 de jul. de 2024 | 3,3500 | 3,5200 | 3,2350 | 3,2600 | 3,2600 | 4.085.200 |
| 17 de jul. de 2024 | 3,3600 | 3,5000 | 3,2700 | 3,3800 | 3,3800 | 4.824.500 |
| 16 de jul. de 2024 | 3,1300 | 3,4000 | 3,1300 | 3,4000 | 3,4000 | 4.819.200 |
| 15 de jul. de 2024 | 3,1300 | 3,2200 | 3,1100 | 3,1300 | 3,1300 | 3.201.100 |
| 12 de jul. de 2024 | 3,0300 | 3,1500 | 3,0300 | 3,1200 | 3,1200 | 3.198.400 |
| 11 de jul. de 2024 | 3,0000 | 3,0900 | 2,9100 | 3,0400 | 3,0400 | 4.113.300 |
| 10 de jul. de 2024 | 2,9700 | 2,9700 | 2,8100 | 2,9700 | 2,9700 | 2.416.000 |
| 09 de jul. de 2024 | 2,9100 | 2,9800 | 2,8600 | 2,9500 | 2,9500 | 6.581.300 |
| 08 de jul. de 2024 | 2,8000 | 2,9800 | 2,7800 | 2,9400 | 2,9400 | 4.977.500 |
| 05 de jul. de 2024 | 2,6800 | 2,7750 | 2,6400 | 2,7700 | 2,7700 | 2.474.500 |
| 03 de jul. de 2024 | 2,6200 | 2,7700 | 2,5600 | 2,7000 | 2,7000 | 2.361.100 |
| 02 de jul. de 2024 | 2,5600 | 2,6300 | 2,5400 | 2,5800 | 2,5800 | 2.388.700 |
| 01 de jul. de 2024 | 2,6900 | 2,7050 | 2,5500 | 2,5700 | 2,5700 | 3.040.400 |
| 28 de jun. de 2024 | 2,7000 | 2,7100 | 2,5500 | 2,6700 | 2,6700 | 10.572.200 |
| 27 de jun. de 2024 | 2,6000 | 2,7000 | 2,5710 | 2,6800 | 2,6800 | 3.426.100 |
| 26 de jun. de 2024 | 2,5800 | 2,6400 | 2,5700 | 2,6000 | 2,6000 | 2.884.300 |
| 25 de jun. de 2024 | 2,6600 | 2,7300 | 2,5900 | 2,6000 | 2,6000 | 2.842.900 |
| 24 de jun. de 2024 | 2,7400 | 2,7900 | 2,6250 | 2,6550 | 2,6550 | 2.881.100 |
| 21 de jun. de 2024 | 2,7400 | 2,7900 | 2,7000 | 2,7500 | 2,7500 | 5.644.300 |
| 20 de jun. de 2024 | 2,6500 | 2,7500 | 2,6250 | 2,7400 | 2,7400 | 3.397.300 |
| 18 de jun. de 2024 | 2,6700 | 2,7900 | 2,6300 | 2,6600 | 2,6600 | 3.974.700 |
| 17 de jun. de 2024 | 2,5600 | 2,6600 | 2,5400 | 2,6400 | 2,6400 | 1.926.200 |
| 14 de jun. de 2024 | 2,6700 | 2,6900 | 2,5000 | 2,6000 | 2,6000 | 4.763.400 |
| 13 de jun. de 2024 | 2,9300 | 2,9400 | 2,7000 | 2,7100 | 2,7100 | 4.232.900 |
| 12 de jun. de 2024 | 2,9800 | 3,1200 | 2,9100 | 2,9400 | 2,9400 | 4.721.600 |
| 11 de jun. de 2024 | 2,8700 | 2,9600 | 2,8300 | 2,9000 | 2,9000 | 2.933.200 |
| 10 de jun. de 2024 | 2,7520 | 2,9600 | 2,7300 | 2,9100 | 2,9100 | 2.176.800 |
| 07 de jun. de 2024 | 2,9300 | 2,9300 | 2,7600 | 2,8000 | 2,8000 | 3.888.900 |
| 06 de jun. de 2024 | 3,0500 | 3,1000 | 2,9600 | 2,9800 | 2,9800 | 2.009.700 |
| 05 de jun. de 2024 | 3,0700 | 3,1350 | 3,0300 | 3,0800 | 3,0800 | 1.803.100 |
| 04 de jun. de 2024 | 3,1200 | 3,1500 | 2,9950 | 3,0500 | 3,0500 | 4.030.200 |
| 03 de jun. de 2024 | 3,1800 | 3,3300 | 3,0950 | 3,1800 | 3,1800 | 5.392.400 |
| 31 de mai. de 2024 | 3,1000 | 3,1850 | 3,0250 | 3,1300 | 3,1300 | 6.548.200 |
| 30 de mai. de 2024 | 2,9800 | 3,1300 | 2,9700 | 3,0450 | 3,0450 | 2.362.600 |
| 29 de mai. de 2024 | 3,0200 | 3,0700 | 2,9600 | 2,9700 | 2,9700 | 2.092.700 |
| 28 de mai. de 2024 | 3,0800 | 3,1800 | 3,0300 | 3,0700 | 3,0700 | 2.085.400 |
| 24 de mai. de 2024 | 2,9800 | 3,0900 | 2,9750 | 3,0800 | 3,0800 | 2.653.600 |
| 23 de mai. de 2024 | 2,9200 | 2,9900 | 2,8300 | 2,9800 | 2,9800 | 4.291.800 |
| 22 de mai. de 2024 | 3,0300 | 3,0750 | 2,9200 | 2,9200 | 2,9200 | 1.975.600 |
| 21 de mai. de 2024 | 3,0300 | 3,1600 | 3,0000 | 3,0200 | 3,0200 | 3.064.300 |
| 20 de mai. de 2024 | 3,0200 | 3,1200 | 3,0100 | 3,0600 | 3,0600 | 2.239.900 |
| 17 de mai. de 2024 | 3,0800 | 3,1600 | 3,0250 | 3,0500 | 3,0500 | 1.954.500 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.