Mercado fechado

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
7,47+0,41 (+5,81%)
No fechamento: 04:00PM EST
7,46 -0,01 (-0,13%)
Pós-fechamento: 07:04PM EST
Período:
02 de fev. de 2022 - 02 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de fev. de 20237,247,487,167,477,475.553.817
01 de fev. de 20236,807,126,687,067,065.017.500
31 de jan. de 20236,756,826,636,816,814.761.000
30 de jan. de 20236,876,986,686,716,716.027.800
27 de jan. de 20237,077,116,897,027,023.190.400
26 de jan. de 20237,007,136,867,087,084.752.800
25 de jan. de 20236,857,026,696,936,933.342.000
24 de jan. de 20237,077,226,946,976,972.533.500
23 de jan. de 20237,127,197,007,107,103.582.200
20 de jan. de 20236,997,176,907,087,084.749.700
19 de jan. de 20236,696,876,636,876,874.685.800
18 de jan. de 20236,887,056,636,796,796.362.300
17 de jan. de 20236,786,916,686,766,765.072.600
13 de jan. de 20236,406,826,406,796,794.427.500
12 de jan. de 20236,496,546,246,546,545.285.800
11 de jan. de 20236,656,766,046,436,4314.231.100
10 de jan. de 20236,786,976,606,946,944.097.600
09 de jan. de 20236,787,086,786,886,886.406.900
06 de jan. de 20236,746,816,526,726,723.039.000
05 de jan. de 20236,716,726,516,676,673.060.100
04 de jan. de 20236,316,846,206,746,746.257.800
03 de jan. de 20236,356,466,086,166,163.809.900
30 de dez. de 20225,846,205,846,186,184.594.000
29 de dez. de 20225,596,095,565,995,993.340.300
28 de dez. de 20225,675,765,555,585,582.877.000
27 de dez. de 20225,875,895,695,715,715.381.100
23 de dez. de 20225,885,995,765,945,942.784.300
22 de dez. de 20226,046,055,825,935,932.965.800
21 de dez. de 20226,226,346,066,096,093.035.700
20 de dez. de 20225,896,245,876,136,133.133.600
19 de dez. de 20225,996,025,755,935,936.906.400
16 de dez. de 20225,956,115,786,016,019.952.600
15 de dez. de 20226,006,185,976,096,093.336.200
14 de dez. de 20226,236,396,086,156,153.628.900
13 de dez. de 20226,756,876,076,236,235.545.800
12 de dez. de 20226,116,556,056,456,455.207.600
09 de dez. de 20226,046,165,906,096,099.479.000
08 de dez. de 20225,956,305,896,066,068.544.700
07 de dez. de 20225,905,985,785,855,853.687.800
06 de dez. de 20226,046,115,885,945,943.756.700
05 de dez. de 20226,136,336,026,046,045.346.000
02 de dez. de 20225,816,255,756,226,225.545.200
01 de dez. de 20226,066,235,986,016,016.264.600
30 de nov. de 20225,726,225,696,116,1178.563.300
29 de nov. de 20225,656,005,575,785,7822.007.600
28 de nov. de 20225,275,465,225,435,438.582.400
25 de nov. de 20225,215,425,165,335,332.593.000
23 de nov. de 20225,105,325,055,255,258.514.300
22 de nov. de 20224,804,844,584,834,836.384.800
21 de nov. de 20224,995,024,674,694,695.298.800
18 de nov. de 20225,385,455,065,075,074.247.600
17 de nov. de 20225,205,245,095,195,194.079.000
16 de nov. de 20225,555,555,355,385,384.433.500
15 de nov. de 20225,685,895,615,655,654.869.200
14 de nov. de 20225,445,675,335,535,535.173.100
11 de nov. de 20225,225,555,165,485,485.507.500
10 de nov. de 20224,875,254,875,195,197.245.200
09 de nov. de 20224,724,734,464,534,535.300.100
08 de nov. de 20224,694,984,634,814,814.551.900
07 de nov. de 20224,674,824,474,664,665.051.600
04 de nov. de 20224,734,824,484,614,617.909.700
03 de nov. de 20225,015,014,604,674,679.764.200
02 de nov. de 20225,745,765,045,055,058.058.700
01 de nov. de 20225,936,165,915,955,958.713.700
31 de out. de 20225,565,885,545,815,815.705.900
28 de out. de 20225,615,645,265,565,565.317.000
27 de out. de 20225,685,825,535,585,585.005.400
26 de out. de 20225,595,885,555,595,594.167.100
25 de out. de 20225,305,705,285,605,606.912.600
24 de out. de 20225,725,735,245,325,325.962.700
21 de out. de 20225,595,705,495,675,674.882.800
20 de out. de 20225,575,875,555,645,643.408.200
19 de out. de 20225,705,745,495,535,533.922.700
18 de out. de 20225,825,935,655,775,773.439.400
17 de out. de 20225,615,785,575,605,605.034.100
14 de out. de 20225,575,665,385,415,414.501.700
13 de out. de 20225,215,535,015,455,454.997.000
12 de out. de 20225,035,314,985,275,275.588.700
11 de out. de 20225,195,244,885,065,0611.027.800
10 de out. de 20225,195,255,105,175,175.743.100
07 de out. de 20225,315,375,115,225,224.569.000
06 de out. de 20225,855,915,435,455,454.886.300
05 de out. de 20225,765,915,705,855,855.049.700
04 de out. de 20225,555,995,505,985,986.259.200
03 de out. de 20225,245,415,105,355,355.241.000
30 de set. de 20225,225,335,145,155,155.688.400
29 de set. de 20225,305,415,075,225,227.294.300
28 de set. de 20225,125,505,075,485,487.362.400
27 de set. de 20225,145,345,035,105,106.267.600
26 de set. de 20225,365,565,065,065,066.616.000
23 de set. de 20225,785,825,415,425,427.774.900
22 de set. de 20226,266,345,815,935,936.622.300
21 de set. de 20226,486,616,226,256,254.609.600
20 de set. de 20226,516,616,416,446,442.709.300
19 de set. de 20226,346,646,346,606,603.602.000
16 de set. de 20226,746,746,326,446,448.168.300
15 de set. de 20226,606,996,546,876,874.733.100
14 de set. de 20226,446,706,226,696,695.456.800
13 de set. de 20226,526,636,356,466,463.893.500
12 de set. de 20226,746,916,686,846,845.363.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...