Mercado abrirá em 6 h 31 min

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3,7700-0,0300 (-0,79%)
No fechamento: 04:00PM EDT
3,8300 +0,06 (+1,59%)
Pós-fechamento: 07:56PM EDT
Período:
29 de mar. de 2022 - 29 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20233,80003,84003,74503,77003,77004.991.200
27 de mar. de 20233,86003,91503,74003,80003,80005.022.800
24 de mar. de 20233,77003,82003,66003,80003,80008.558.400
23 de mar. de 20234,00004,08003,77003,82003,82007.114.700
22 de mar. de 20234,18004,18503,95003,96003,96005.636.000
21 de mar. de 20233,99004,26003,96004,18004,18007.914.400
20 de mar. de 20233,92004,05003,87003,92003,92005.675.500
17 de mar. de 20233,94003,97003,78003,88003,880010.455.400
16 de mar. de 20234,06004,07003,84004,02004,02006.624.400
15 de mar. de 20234,06004,09703,90004,02004,020011.625.300
14 de mar. de 20234,33004,43004,14304,20004,20009.294.100
13 de mar. de 20234,42004,42004,18504,20004,200011.522.000
10 de mar. de 20234,55004,60004,33004,50004,500012.573.400
09 de mar. de 20234,88004,88004,54004,57004,57007.287.800
08 de mar. de 20234,89004,95504,74004,86004,86009.901.100
07 de mar. de 20235,18005,36504,98005,02005,02006.946.800
06 de mar. de 20235,31005,39005,12505,18005,18004.660.700
03 de mar. de 20235,04005,40004,97005,31005,31006.411.000
02 de mar. de 20234,87004,95504,80004,91004,91005.534.100
01 de mar. de 20235,05005,10104,88004,97004,97007.001.800
28 de fev. de 20235,20005,26505,06005,06005,06007.813.800
27 de fev. de 20235,32005,37505,19505,21005,21007.136.600
24 de fev. de 20235,10005,25004,97505,18005,18007.875.800
23 de fev. de 20235,08005,20004,96005,08005,08005.196.700
22 de fev. de 20235,10005,22005,01005,10005,10005.754.000
21 de fev. de 20235,28005,34005,10005,11005,11007.113.700
17 de fev. de 20235,75005,75005,31005,32005,320010.994.500
16 de fev. de 20235,66005,86005,35005,77005,770010.473.600
15 de fev. de 20236,02506,26005,16205,55505,555034.558.100
14 de fev. de 20236,88007,14006,76106,89006,89004.300.700
13 de fev. de 20236,82007,15506,77006,99006,99003.204.800
10 de fev. de 20237,09007,09006,80006,83006,83003.417.800
09 de fev. de 20237,48007,55007,14007,15007,15002.801.400
08 de fev. de 20237,40007,46007,27507,35007,35002.628.700
07 de fev. de 20237,46007,66007,35007,44007,44004.730.700
06 de fev. de 20237,56007,68007,30507,50007,50004.679.100
03 de fev. de 20237,28007,92007,20007,66007,66008.865.800
02 de fev. de 20237,24007,48007,16007,47007,47005.617.900
01 de fev. de 20236,80507,12006,68007,06007,06005.017.500
31 de jan. de 20236,75006,82506,63006,81006,81004.761.000
30 de jan. de 20236,87006,98006,67506,71006,71006.027.800
27 de jan. de 20237,07007,11006,88507,02007,02003.190.400
26 de jan. de 20237,00007,13006,86507,08007,08004.752.800
25 de jan. de 20236,85007,02006,69006,93006,93003.342.000
24 de jan. de 20237,07007,22006,94006,97006,97002.533.500
23 de jan. de 20237,12007,19007,00007,10007,10003.582.200
20 de jan. de 20236,99007,17006,90007,08007,08004.751.000
19 de jan. de 20236,69006,87006,62506,87006,87004.685.800
18 de jan. de 20236,88007,04706,63006,79006,79006.362.300
17 de jan. de 20236,78006,91006,68006,76006,76005.072.600
13 de jan. de 20236,40006,82006,40006,79006,79004.427.500
12 de jan. de 20236,49006,54006,24506,54006,54005.285.800
11 de jan. de 20236,65006,76006,04006,43006,430014.231.100
10 de jan. de 20236,78006,97006,60006,94006,94004.097.600
09 de jan. de 20236,78007,08006,78006,88006,88006.406.900
06 de jan. de 20236,74006,81006,52006,72006,72003.039.000
05 de jan. de 20236,71006,72006,51006,67006,67003.060.100
04 de jan. de 20236,31006,84506,20006,74006,74006.257.800
03 de jan. de 20236,35006,46006,08006,16006,16003.809.900
30 de dez. de 20225,84006,20005,84006,18006,18004.594.000
29 de dez. de 20225,59006,08505,56005,99005,99003.340.300
28 de dez. de 20225,67005,76505,55005,58005,58002.877.000
27 de dez. de 20225,87005,89505,69005,71005,71005.381.100
23 de dez. de 20225,88005,99505,76505,94005,94002.784.300
22 de dez. de 20226,04006,05005,81505,93005,93002.965.800
21 de dez. de 20226,22006,33506,06006,09006,09003.035.700
20 de dez. de 20225,89006,24005,87006,13006,13003.133.600
19 de dez. de 20225,99006,02005,75005,93005,93006.906.400
16 de dez. de 20225,95006,11505,78006,01006,01009.952.600
15 de dez. de 20226,00006,17505,97006,09006,09003.336.200
14 de dez. de 20226,23006,39006,08006,15006,15003.628.900
13 de dez. de 20226,75006,87006,06506,23006,23005.545.800
12 de dez. de 20226,11006,55006,05006,45006,45005.207.600
09 de dez. de 20226,04006,16005,90006,09006,09009.479.000
08 de dez. de 20225,95006,30005,89006,06006,06008.544.700
07 de dez. de 20225,90005,97605,77505,85005,85003.687.800
06 de dez. de 20226,04006,11005,87505,94005,94003.756.700
05 de dez. de 20226,13006,33006,02006,04006,04005.346.000
02 de dez. de 20225,81006,25005,75006,22006,22005.545.200
01 de dez. de 20226,06006,23005,98006,01006,01006.264.600
30 de nov. de 20225,72006,22005,69006,11006,110078.563.300
29 de nov. de 20225,65006,00005,57005,78005,780022.007.600
28 de nov. de 20225,27005,46005,22005,43005,43008.582.400
25 de nov. de 20225,21005,42005,16005,33005,33002.593.000
23 de nov. de 20225,10005,32005,05005,25005,25008.514.300
22 de nov. de 20224,80004,84004,58004,83004,83006.384.800
21 de nov. de 20224,99005,02004,67004,69004,69005.298.800
18 de nov. de 20225,38005,45005,06005,07005,07004.247.600
17 de nov. de 20225,20005,24005,09005,19005,19004.079.000
16 de nov. de 20225,55005,55505,35005,38005,38004.433.500
15 de nov. de 20225,68005,89505,61505,65005,65004.869.200
14 de nov. de 20225,44005,67005,33005,53005,53005.173.100
11 de nov. de 20225,22005,54505,16005,48005,48005.507.500
10 de nov. de 20224,87005,25004,87005,19005,19007.245.200
09 de nov. de 20224,72004,73004,46004,53004,53005.300.100
08 de nov. de 20224,69004,98004,62504,81004,81004.551.900
07 de nov. de 20224,67004,81504,47004,66004,66005.051.600
04 de nov. de 20224,73004,82004,48004,61004,61007.909.700
03 de nov. de 20225,01005,01004,60004,67004,67009.764.200
02 de nov. de 20225,74005,76005,04005,05005,05008.058.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...