Mercado fechado

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
5,98+0,63 (+11,78%)
No fechamento: 04:00PM EDT
5,98 0,00 (0,00%)
Pós-fechamento: 07:48PM EDT
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 20225,555,995,505,985,986.258.000
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 20225,785,825,415,425,427.774.600
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
09 de set. de 20226,636,716,506,686,6813.436.600
08 de set. de 20226,997,046,326,546,5413.643.200
07 de set. de 20226,767,266,767,237,233.138.600
06 de set. de 20227,077,116,746,826,824.433.100
02 de set. de 20227,207,367,027,107,103.204.000
01 de set. de 20227,077,136,877,127,125.367.500
31 de ago. de 20227,407,537,187,197,194.040.900
30 de ago. de 20227,567,667,217,277,275.836.000
29 de ago. de 20227,157,447,107,397,393.248.600
26 de ago. de 20227,447,627,227,317,315.452.600
25 de ago. de 20227,187,447,177,377,372.835.900
24 de ago. de 20227,057,247,007,137,135.163.700
23 de ago. de 20227,207,417,007,017,014.314.800
22 de ago. de 20227,187,247,057,177,172.644.600
19 de ago. de 20227,447,497,137,347,344.718.000
18 de ago. de 20227,607,717,547,687,684.516.300
17 de ago. de 20227,998,047,517,667,664.722.600
16 de ago. de 20228,018,317,958,148,144.837.800
15 de ago. de 20228,048,268,038,098,095.196.600
12 de ago. de 20227,908,217,778,158,155.588.400
11 de ago. de 20228,028,077,647,717,714.006.300
10 de ago. de 20227,737,947,687,887,884.105.700
09 de ago. de 20227,387,507,247,447,445.024.800
08 de ago. de 20227,577,707,377,497,498.155.800
05 de ago. de 20227,287,707,227,507,505.454.400
04 de ago. de 20227,467,757,397,437,436.778.400
03 de ago. de 20226,957,496,887,397,397.438.000
02 de ago. de 20226,336,946,336,826,827.436.500
01 de ago. de 20226,146,285,916,266,268.495.700
29 de jul. de 20226,256,265,976,156,156.181.300
28 de jul. de 20226,056,255,776,246,245.158.900
27 de jul. de 20225,986,245,916,216,214.198.700
26 de jul. de 20226,036,045,835,855,854.927.100
25 de jul. de 20226,186,186,016,136,133.056.000
22 de jul. de 20226,346,476,076,146,144.133.800
21 de jul. de 20226,396,396,106,286,283.772.300
20 de jul. de 20226,346,586,336,526,524.804.500
19 de jul. de 20226,016,396,016,366,366.955.200
18 de jul. de 20225,846,325,845,985,986.655.900
15 de jul. de 20225,705,725,455,675,6711.201.400
14 de jul. de 20225,815,955,545,595,5911.002.200
13 de jul. de 20226,186,185,875,965,966.890.100
12 de jul. de 20226,316,466,176,366,366.341.600
11 de jul. de 20226,736,766,326,346,345.322.500
08 de jul. de 20226,796,936,556,826,823.747.300
07 de jul. de 20226,636,856,626,856,855.009.400
06 de jul. de 20226,746,906,546,606,607.124.200
05 de jul. de 20226,016,405,816,386,388.750.900
01 de jul. de 20225,866,165,846,146,146.533.900
30 de jun. de 20225,946,015,725,835,837.305.600
29 de jun. de 20226,136,225,956,126,125.582.100
28 de jun. de 20226,626,756,186,196,197.479.800
27 de jun. de 20226,346,596,266,506,508.723.700
24 de jun. de 20226,036,505,996,296,2948.509.800
23 de jun. de 20226,006,205,855,985,985.289.800
22 de jun. de 20225,896,185,866,016,014.397.200
21 de jun. de 20226,146,265,986,016,017.085.100
17 de jun. de 20225,716,055,556,016,019.929.500
16 de jun. de 20226,056,075,525,595,598.565.800
15 de jun. de 20225,846,415,836,316,3113.188.100
14 de jun. de 20226,066,085,705,785,789.176.300
13 de jun. de 20226,596,656,026,036,037.849.500
10 de jun. de 20227,027,166,786,866,8617.565.500
09 de jun. de 20227,547,567,247,287,286.061.700
08 de jun. de 20227,527,797,497,587,5813.711.900
07 de jun. de 20227,547,687,417,567,566.498.200
06 de jun. de 20227,817,847,487,727,725.974.000
03 de jun. de 20227,657,747,477,617,614.991.700
02 de jun. de 20227,517,967,507,837,835.924.500
01 de jun. de 20227,577,667,347,557,555.787.200
31 de mai. de 20227,417,577,297,517,515.385.200
27 de mai. de 20227,457,617,437,537,536.458.100
26 de mai. de 20227,237,577,137,477,475.160.300
25 de mai. de 20226,627,206,577,167,165.646.800
24 de mai. de 20227,157,176,676,696,696.560.900
23 de mai. de 20227,257,296,867,267,269.284.300
20 de mai. de 20227,227,256,917,237,238.833.400
19 de mai. de 20226,937,406,927,057,0512.286.000
18 de mai. de 20227,127,386,937,037,038.327.100
17 de mai. de 20227,017,346,947,317,319.608.800
16 de mai. de 20227,027,126,676,756,758.042.500
13 de mai. de 20226,717,166,667,057,0514.269.900
12 de mai. de 20226,646,916,226,566,5615.323.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...