Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Período:
05 de dez. de 2022 - 05 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 05 de dez. de 2023 | 3,7900 | 3,7900 | 3,5400 | 3,5600 | 3,5600 | 4.480.972 |
| 04 de dez. de 2023 | 3,8200 | 3,9200 | 3,7600 | 3,8400 | 3,8400 | 3.973.800 |
| 01 de dez. de 2023 | 3,4900 | 3,8100 | 3,4200 | 3,8000 | 3,8000 | 3.722.100 |
| 30 de nov. de 2023 | 3,6700 | 3,7350 | 3,5000 | 3,5300 | 3,5300 | 3.528.700 |
| 29 de nov. de 2023 | 3,7000 | 3,8500 | 3,6300 | 3,6400 | 3,6400 | 2.860.400 |
| 28 de nov. de 2023 | 3,6800 | 3,7000 | 3,5650 | 3,6500 | 3,6500 | 3.638.800 |
| 27 de nov. de 2023 | 3,7800 | 3,7800 | 3,6450 | 3,7200 | 3,7200 | 2.755.700 |
| 24 de nov. de 2023 | 3,7200 | 3,8500 | 3,7200 | 3,8400 | 3,8400 | 1.431.700 |
| 22 de nov. de 2023 | 3,7500 | 3,9500 | 3,7350 | 3,7600 | 3,7600 | 2.883.100 |
| 21 de nov. de 2023 | 3,8500 | 3,8500 | 3,6400 | 3,6900 | 3,6900 | 3.311.300 |
| 20 de nov. de 2023 | 3,8700 | 3,9400 | 3,8200 | 3,8600 | 3,8600 | 3.811.200 |
| 17 de nov. de 2023 | 3,8100 | 3,9100 | 3,6900 | 3,8800 | 3,8800 | 5.570.000 |
| 16 de nov. de 2023 | 3,7100 | 3,7400 | 3,5500 | 3,7100 | 3,7100 | 3.750.700 |
| 15 de nov. de 2023 | 3,6900 | 3,9500 | 3,6800 | 3,7600 | 3,7600 | 6.072.100 |
| 14 de nov. de 2023 | 3,5900 | 3,7100 | 3,5300 | 3,6800 | 3,6800 | 6.847.800 |
| 13 de nov. de 2023 | 3,2800 | 3,4200 | 3,2400 | 3,3500 | 3,3500 | 2.824.000 |
| 10 de nov. de 2023 | 3,3000 | 3,3650 | 3,2300 | 3,3600 | 3,3600 | 7.380.300 |
| 09 de nov. de 2023 | 3,4500 | 3,5000 | 3,2400 | 3,2600 | 3,2600 | 8.565.900 |
| 08 de nov. de 2023 | 3,4000 | 3,5300 | 3,2800 | 3,4400 | 3,4400 | 9.365.500 |
| 07 de nov. de 2023 | 3,5400 | 3,6700 | 3,3300 | 3,3450 | 3,3450 | 11.506.600 |
| 06 de nov. de 2023 | 4,1000 | 4,1200 | 3,5600 | 3,5700 | 3,5700 | 5.409.600 |
| 03 de nov. de 2023 | 4,2600 | 4,4550 | 4,0950 | 4,1300 | 4,1300 | 6.448.100 |
| 02 de nov. de 2023 | 4,1600 | 4,4600 | 3,8600 | 4,1400 | 4,1400 | 12.359.700 |
| 01 de nov. de 2023 | 3,4800 | 3,5200 | 3,3800 | 3,5000 | 3,5000 | 8.773.700 |
| 31 de out. de 2023 | 3,4500 | 3,5000 | 3,3400 | 3,5000 | 3,5000 | 3.358.800 |
| 30 de out. de 2023 | 3,4500 | 3,5400 | 3,3400 | 3,4500 | 3,4500 | 3.402.100 |
| 27 de out. de 2023 | 3,4500 | 3,5500 | 3,3350 | 3,4000 | 3,4000 | 3.680.200 |
| 26 de out. de 2023 | 3,5700 | 3,7300 | 3,2850 | 3,3900 | 3,3900 | 8.782.400 |
| 25 de out. de 2023 | 3,9100 | 3,9500 | 3,5700 | 3,5700 | 3,5700 | 5.105.100 |
| 24 de out. de 2023 | 3,7600 | 4,0100 | 3,7400 | 3,9800 | 3,9800 | 5.002.900 |
| 23 de out. de 2023 | 3,7000 | 3,8050 | 3,6200 | 3,7400 | 3,7400 | 3.542.800 |
| 20 de out. de 2023 | 3,8100 | 3,8550 | 3,7100 | 3,7500 | 3,7500 | 4.494.700 |
| 19 de out. de 2023 | 3,9100 | 3,9200 | 3,7900 | 3,8100 | 3,8100 | 3.822.400 |
| 18 de out. de 2023 | 3,9900 | 4,0000 | 3,8300 | 3,8600 | 3,8600 | 2.564.300 |
| 17 de out. de 2023 | 3,9100 | 4,0100 | 3,8800 | 3,9900 | 3,9900 | 2.940.600 |
| 16 de out. de 2023 | 3,7500 | 3,9500 | 3,6900 | 3,8800 | 3,8800 | 4.142.800 |
| 13 de out. de 2023 | 3,8300 | 3,8500 | 3,6900 | 3,7000 | 3,7000 | 2.738.500 |
| 12 de out. de 2023 | 3,9800 | 3,9850 | 3,7800 | 3,8200 | 3,8200 | 3.649.000 |
| 11 de out. de 2023 | 3,9800 | 4,0000 | 3,8500 | 3,9500 | 3,9500 | 2.854.600 |
| 10 de out. de 2023 | 3,8500 | 3,9950 | 3,8500 | 3,9500 | 3,9500 | 2.910.400 |
| 09 de out. de 2023 | 3,8000 | 3,8400 | 3,6950 | 3,8200 | 3,8200 | 2.381.000 |
| 06 de out. de 2023 | 3,7500 | 3,9750 | 3,7400 | 3,8800 | 3,8800 | 4.802.900 |
| 05 de out. de 2023 | 3,8000 | 3,9000 | 3,7450 | 3,8400 | 3,8400 | 3.918.100 |
| 04 de out. de 2023 | 3,9000 | 4,0100 | 3,8220 | 3,8400 | 3,8400 | 3.644.200 |
| 03 de out. de 2023 | 4,0400 | 4,0600 | 3,8250 | 3,9300 | 3,9300 | 6.837.700 |
| 02 de out. de 2023 | 4,3800 | 4,4000 | 4,0900 | 4,0900 | 4,0900 | 6.305.000 |
| 29 de set. de 2023 | 4,6200 | 4,7500 | 4,4500 | 4,4900 | 4,4900 | 7.741.300 |
| 28 de set. de 2023 | 4,6500 | 4,7500 | 4,5100 | 4,5300 | 4,5300 | 4.609.500 |
| 27 de set. de 2023 | 4,4600 | 4,6800 | 4,3750 | 4,6400 | 4,6400 | 4.437.800 |
| 26 de set. de 2023 | 4,3600 | 4,5000 | 4,2700 | 4,3700 | 4,3700 | 8.375.100 |
| 25 de set. de 2023 | 4,4100 | 4,5200 | 4,3700 | 4,4800 | 4,4800 | 3.239.100 |
| 22 de set. de 2023 | 4,5200 | 4,5650 | 4,3950 | 4,4200 | 4,4200 | 5.219.100 |
| 21 de set. de 2023 | 4,4500 | 4,5800 | 4,3800 | 4,4800 | 4,4800 | 4.323.700 |
| 20 de set. de 2023 | 4,4600 | 4,7100 | 4,4300 | 4,5600 | 4,5600 | 3.953.200 |
| 19 de set. de 2023 | 4,4600 | 4,5280 | 4,3700 | 4,4300 | 4,4300 | 3.937.200 |
| 18 de set. de 2023 | 4,5900 | 4,6000 | 4,4750 | 4,4900 | 4,4900 | 7.088.600 |
| 15 de set. de 2023 | 4,7500 | 4,7800 | 4,6000 | 4,6200 | 4,6200 | 8.343.800 |
| 14 de set. de 2023 | 4,6000 | 4,8500 | 4,5900 | 4,7600 | 4,7600 | 4.599.900 |
| 13 de set. de 2023 | 4,7000 | 4,7200 | 4,5400 | 4,5600 | 4,5600 | 7.061.400 |
| 12 de set. de 2023 | 4,6700 | 4,8250 | 4,6400 | 4,7300 | 4,7300 | 4.489.900 |
| 11 de set. de 2023 | 5,0700 | 5,0950 | 4,7400 | 4,7600 | 4,7600 | 5.779.600 |
| 08 de set. de 2023 | 5,1800 | 5,2100 | 4,9500 | 5,0300 | 5,0300 | 6.044.900 |
| 07 de set. de 2023 | 5,1400 | 5,2300 | 5,0000 | 5,2000 | 5,2000 | 5.032.800 |
| 06 de set. de 2023 | 5,3200 | 5,4250 | 5,1000 | 5,2200 | 5,2200 | 4.804.200 |
| 05 de set. de 2023 | 5,2900 | 5,5100 | 5,1600 | 5,3700 | 5,3700 | 5.500.400 |
| 01 de set. de 2023 | 5,1000 | 5,4280 | 4,9650 | 5,3700 | 5,3700 | 6.201.200 |
| 31 de ago. de 2023 | 5,1100 | 5,1590 | 4,9800 | 5,0000 | 5,0000 | 6.342.900 |
| 30 de ago. de 2023 | 5,1600 | 5,2200 | 5,0700 | 5,1000 | 5,1000 | 3.859.300 |
| 29 de ago. de 2023 | 5,2200 | 5,2800 | 5,1000 | 5,1900 | 5,1900 | 4.921.600 |
| 28 de ago. de 2023 | 4,9500 | 5,2550 | 4,9400 | 5,2300 | 5,2300 | 5.542.500 |
| 25 de ago. de 2023 | 5,3100 | 5,4100 | 4,9500 | 4,9500 | 4,9500 | 7.606.700 |
| 24 de ago. de 2023 | 5,4100 | 5,5200 | 5,2500 | 5,2500 | 5,2500 | 3.817.300 |
| 23 de ago. de 2023 | 5,2900 | 5,5180 | 5,2000 | 5,4400 | 5,4400 | 3.932.400 |
| 22 de ago. de 2023 | 5,2900 | 5,3550 | 5,0650 | 5,2700 | 5,2700 | 7.138.100 |
| 21 de ago. de 2023 | 5,0200 | 5,2750 | 4,9800 | 5,2100 | 5,2100 | 4.485.300 |
| 18 de ago. de 2023 | 4,9500 | 5,1800 | 4,8800 | 5,0800 | 5,0800 | 7.734.900 |
| 17 de ago. de 2023 | 5,3000 | 5,3100 | 4,9700 | 5,0300 | 5,0300 | 7.857.000 |
| 16 de ago. de 2023 | 5,2800 | 5,4400 | 5,1900 | 5,2800 | 5,2800 | 5.393.900 |
| 15 de ago. de 2023 | 5,4400 | 5,4950 | 5,2350 | 5,3100 | 5,3100 | 6.658.800 |
| 14 de ago. de 2023 | 5,5400 | 5,6400 | 5,4000 | 5,5150 | 5,5150 | 6.118.400 |
| 11 de ago. de 2023 | 5,3600 | 5,7650 | 5,3100 | 5,6400 | 5,6400 | 6.552.200 |
| 10 de ago. de 2023 | 5,3900 | 5,6900 | 5,3250 | 5,4400 | 5,4400 | 14.063.100 |
| 09 de ago. de 2023 | 5,3900 | 5,4100 | 5,0500 | 5,0900 | 5,0900 | 10.171.500 |
| 08 de ago. de 2023 | 4,5600 | 5,4000 | 4,4300 | 5,3600 | 5,3600 | 15.548.200 |
| 07 de ago. de 2023 | 4,9500 | 4,9700 | 4,5300 | 4,6500 | 4,6500 | 11.414.400 |
| 04 de ago. de 2023 | 4,8500 | 5,1000 | 4,7900 | 4,8300 | 4,8300 | 9.856.300 |
| 03 de ago. de 2023 | 4,2400 | 4,9000 | 4,1000 | 4,8900 | 4,8900 | 24.105.100 |
| 02 de ago. de 2023 | 3,7700 | 3,8500 | 3,6500 | 3,6900 | 3,6900 | 5.122.700 |
| 01 de ago. de 2023 | 4,0700 | 4,0700 | 3,8100 | 3,8900 | 3,8900 | 4.533.800 |
| 31 de jul. de 2023 | 4,0400 | 4,1300 | 4,0100 | 4,1000 | 4,1000 | 4.671.300 |
| 28 de jul. de 2023 | 3,9900 | 4,1350 | 3,9500 | 4,0300 | 4,0300 | 5.100.400 |
| 27 de jul. de 2023 | 4,1300 | 4,1800 | 3,8500 | 3,8900 | 3,8900 | 5.200.600 |
| 26 de jul. de 2023 | 3,9800 | 4,1800 | 3,9600 | 4,0800 | 4,0800 | 5.310.400 |
| 25 de jul. de 2023 | 4,0400 | 4,1100 | 3,9400 | 3,9800 | 3,9800 | 6.708.300 |
| 24 de jul. de 2023 | 3,8900 | 4,1450 | 3,8700 | 4,0400 | 4,0400 | 5.555.000 |
| 21 de jul. de 2023 | 3,8500 | 3,8900 | 3,7500 | 3,8500 | 3,8500 | 3.977.400 |
| 20 de jul. de 2023 | 3,8700 | 3,8800 | 3,6900 | 3,8000 | 3,8000 | 5.254.900 |
| 19 de jul. de 2023 | 3,8700 | 4,0000 | 3,8000 | 3,8900 | 3,8900 | 6.506.700 |
| 18 de jul. de 2023 | 3,6000 | 3,8600 | 3,5950 | 3,8400 | 3,8400 | 4.798.300 |
| 17 de jul. de 2023 | 3,7500 | 3,8500 | 3,6000 | 3,6100 | 3,6100 | 5.242.600 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2023 Yahoo. Todos os direitos reservados.