Mercado fechado

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
6,11+0,33 (+5,71%)
No fechamento: 04:00PM EST
6,11 0,00 (0,00%)
Pós-fechamento: 05:49PM EST
Período:
30 de nov. de 2021 - 30 de nov. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de nov. de 20225,726,215,696,116,1142.356.729
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 20225,225,555,165,485,485.506.800
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
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...