Mercado fechado

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3,5600-0,2800 (-7,29%)
No fechamento: 04:00PM EST
3,6100 +0,05 (+1,40%)
Pós-fechamento: 07:58PM EST
Período:
05 de dez. de 2022 - 05 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de dez. de 20233,79003,79003,54003,56003,56004.480.972
04 de dez. de 20233,82003,92003,76003,84003,84003.973.800
01 de dez. de 20233,49003,81003,42003,80003,80003.722.100
30 de nov. de 20233,67003,73503,50003,53003,53003.528.700
29 de nov. de 20233,70003,85003,63003,64003,64002.860.400
28 de nov. de 20233,68003,70003,56503,65003,65003.638.800
27 de nov. de 20233,78003,78003,64503,72003,72002.755.700
24 de nov. de 20233,72003,85003,72003,84003,84001.431.700
22 de nov. de 20233,75003,95003,73503,76003,76002.883.100
21 de nov. de 20233,85003,85003,64003,69003,69003.311.300
20 de nov. de 20233,87003,94003,82003,86003,86003.811.200
17 de nov. de 20233,81003,91003,69003,88003,88005.570.000
16 de nov. de 20233,71003,74003,55003,71003,71003.750.700
15 de nov. de 20233,69003,95003,68003,76003,76006.072.100
14 de nov. de 20233,59003,71003,53003,68003,68006.847.800
13 de nov. de 20233,28003,42003,24003,35003,35002.824.000
10 de nov. de 20233,30003,36503,23003,36003,36007.380.300
09 de nov. de 20233,45003,50003,24003,26003,26008.565.900
08 de nov. de 20233,40003,53003,28003,44003,44009.365.500
07 de nov. de 20233,54003,67003,33003,34503,345011.506.600
06 de nov. de 20234,10004,12003,56003,57003,57005.409.600
03 de nov. de 20234,26004,45504,09504,13004,13006.448.100
02 de nov. de 20234,16004,46003,86004,14004,140012.359.700
01 de nov. de 20233,48003,52003,38003,50003,50008.773.700
31 de out. de 20233,45003,50003,34003,50003,50003.358.800
30 de out. de 20233,45003,54003,34003,45003,45003.402.100
27 de out. de 20233,45003,55003,33503,40003,40003.680.200
26 de out. de 20233,57003,73003,28503,39003,39008.782.400
25 de out. de 20233,91003,95003,57003,57003,57005.105.100
24 de out. de 20233,76004,01003,74003,98003,98005.002.900
23 de out. de 20233,70003,80503,62003,74003,74003.542.800
20 de out. de 20233,81003,85503,71003,75003,75004.494.700
19 de out. de 20233,91003,92003,79003,81003,81003.822.400
18 de out. de 20233,99004,00003,83003,86003,86002.564.300
17 de out. de 20233,91004,01003,88003,99003,99002.940.600
16 de out. de 20233,75003,95003,69003,88003,88004.142.800
13 de out. de 20233,83003,85003,69003,70003,70002.738.500
12 de out. de 20233,98003,98503,78003,82003,82003.649.000
11 de out. de 20233,98004,00003,85003,95003,95002.854.600
10 de out. de 20233,85003,99503,85003,95003,95002.910.400
09 de out. de 20233,80003,84003,69503,82003,82002.381.000
06 de out. de 20233,75003,97503,74003,88003,88004.802.900
05 de out. de 20233,80003,90003,74503,84003,84003.918.100
04 de out. de 20233,90004,01003,82203,84003,84003.644.200
03 de out. de 20234,04004,06003,82503,93003,93006.837.700
02 de out. de 20234,38004,40004,09004,09004,09006.305.000
29 de set. de 20234,62004,75004,45004,49004,49007.741.300
28 de set. de 20234,65004,75004,51004,53004,53004.609.500
27 de set. de 20234,46004,68004,37504,64004,64004.437.800
26 de set. de 20234,36004,50004,27004,37004,37008.375.100
25 de set. de 20234,41004,52004,37004,48004,48003.239.100
22 de set. de 20234,52004,56504,39504,42004,42005.219.100
21 de set. de 20234,45004,58004,38004,48004,48004.323.700
20 de set. de 20234,46004,71004,43004,56004,56003.953.200
19 de set. de 20234,46004,52804,37004,43004,43003.937.200
18 de set. de 20234,59004,60004,47504,49004,49007.088.600
15 de set. de 20234,75004,78004,60004,62004,62008.343.800
14 de set. de 20234,60004,85004,59004,76004,76004.599.900
13 de set. de 20234,70004,72004,54004,56004,56007.061.400
12 de set. de 20234,67004,82504,64004,73004,73004.489.900
11 de set. de 20235,07005,09504,74004,76004,76005.779.600
08 de set. de 20235,18005,21004,95005,03005,03006.044.900
07 de set. de 20235,14005,23005,00005,20005,20005.032.800
06 de set. de 20235,32005,42505,10005,22005,22004.804.200
05 de set. de 20235,29005,51005,16005,37005,37005.500.400
01 de set. de 20235,10005,42804,96505,37005,37006.201.200
31 de ago. de 20235,11005,15904,98005,00005,00006.342.900
30 de ago. de 20235,16005,22005,07005,10005,10003.859.300
29 de ago. de 20235,22005,28005,10005,19005,19004.921.600
28 de ago. de 20234,95005,25504,94005,23005,23005.542.500
25 de ago. de 20235,31005,41004,95004,95004,95007.606.700
24 de ago. de 20235,41005,52005,25005,25005,25003.817.300
23 de ago. de 20235,29005,51805,20005,44005,44003.932.400
22 de ago. de 20235,29005,35505,06505,27005,27007.138.100
21 de ago. de 20235,02005,27504,98005,21005,21004.485.300
18 de ago. de 20234,95005,18004,88005,08005,08007.734.900
17 de ago. de 20235,30005,31004,97005,03005,03007.857.000
16 de ago. de 20235,28005,44005,19005,28005,28005.393.900
15 de ago. de 20235,44005,49505,23505,31005,31006.658.800
14 de ago. de 20235,54005,64005,40005,51505,51506.118.400
11 de ago. de 20235,36005,76505,31005,64005,64006.552.200
10 de ago. de 20235,39005,69005,32505,44005,440014.063.100
09 de ago. de 20235,39005,41005,05005,09005,090010.171.500
08 de ago. de 20234,56005,40004,43005,36005,360015.548.200
07 de ago. de 20234,95004,97004,53004,65004,650011.414.400
04 de ago. de 20234,85005,10004,79004,83004,83009.856.300
03 de ago. de 20234,24004,90004,10004,89004,890024.105.100
02 de ago. de 20233,77003,85003,65003,69003,69005.122.700
01 de ago. de 20234,07004,07003,81003,89003,89004.533.800
31 de jul. de 20234,04004,13004,01004,10004,10004.671.300
28 de jul. de 20233,99004,13503,95004,03004,03005.100.400
27 de jul. de 20234,13004,18003,85003,89003,89005.200.600
26 de jul. de 20233,98004,18003,96004,08004,08005.310.400
25 de jul. de 20234,04004,11003,94003,98003,98006.708.300
24 de jul. de 20233,89004,14503,87004,04004,04005.555.000
21 de jul. de 20233,85003,89003,75003,85003,85003.977.400
20 de jul. de 20233,87003,88003,69003,80003,80005.254.900
19 de jul. de 20233,87004,00003,80003,89003,89006.506.700
18 de jul. de 20233,60003,86003,59503,84003,84004.798.300
17 de jul. de 20233,75003,85003,60003,61003,61005.242.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...