Mercado fechará em 3 h 13 min

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
4,4950+0,0750 (+1,70%)
A partir de 12:47PM EDT. Mercado aberto.
Período:
25 de set. de 2022 - 25 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set. de 20234,41004,51604,37004,49504,49501.078.433
22 de set. de 20234,52004,56504,39504,42004,42005.219.100
21 de set. de 20234,45004,58004,38004,48004,48004.323.700
20 de set. de 20234,46004,71004,43004,56004,56003.953.200
19 de set. de 20234,46004,52804,37004,43004,43003.937.200
18 de set. de 20234,59004,60004,47504,49004,49007.088.600
15 de set. de 20234,75004,78004,60004,62004,62008.343.800
14 de set. de 20234,60004,85004,59004,76004,76004.599.900
13 de set. de 20234,70004,72004,54004,56004,56007.061.400
12 de set. de 20234,67004,82504,64004,73004,73004.489.900
11 de set. de 20235,07005,09504,74004,76004,76005.779.600
08 de set. de 20235,18005,21004,95005,03005,03006.044.900
07 de set. de 20235,14005,23005,00005,20005,20005.032.800
06 de set. de 20235,32005,42505,10005,22005,22004.804.200
05 de set. de 20235,29005,51005,16005,37005,37005.500.400
01 de set. de 20235,10005,42804,96505,37005,37006.201.200
31 de ago. de 20235,11005,15904,98005,00005,00006.342.900
30 de ago. de 20235,16005,22005,07005,10005,10003.859.300
29 de ago. de 20235,22005,28005,10005,19005,19004.921.600
28 de ago. de 20234,95005,25504,94005,23005,23005.542.500
25 de ago. de 20235,31005,41004,95004,95004,95007.606.700
24 de ago. de 20235,41005,52005,25005,25005,25003.817.300
23 de ago. de 20235,29005,51805,20005,44005,44003.932.400
22 de ago. de 20235,29005,35505,06505,27005,27007.138.100
21 de ago. de 20235,02005,27504,98005,21005,21004.485.300
18 de ago. de 20234,95005,18004,88005,08005,08007.734.900
17 de ago. de 20235,30005,31004,97005,03005,03007.857.000
16 de ago. de 20235,28005,44005,19005,28005,28005.393.900
15 de ago. de 20235,44005,49505,23505,31005,31006.658.800
14 de ago. de 20235,54005,64005,40005,51505,51506.118.400
11 de ago. de 20235,36005,76505,31005,64005,64006.552.200
10 de ago. de 20235,39005,69005,32505,44005,440014.063.100
09 de ago. de 20235,39005,41005,05005,09005,090010.171.500
08 de ago. de 20234,56005,40004,43005,36005,360015.548.200
07 de ago. de 20234,95004,97004,53004,65004,650011.414.400
04 de ago. de 20234,85005,10004,79004,83004,83009.856.300
03 de ago. de 20234,24004,90004,10004,89004,890024.105.100
02 de ago. de 20233,77003,85003,65003,69003,69005.122.700
01 de ago. de 20234,07004,07003,81003,89003,89004.533.800
31 de jul. de 20234,04004,13004,01004,10004,10004.671.300
28 de jul. de 20233,99004,13503,95004,03004,03005.100.400
27 de jul. de 20234,13004,18003,85003,89003,89005.200.600
26 de jul. de 20233,98004,18003,96004,08004,08005.310.400
25 de jul. de 20234,04004,11003,94003,98003,98006.708.300
24 de jul. de 20233,89004,14503,87004,04004,04005.555.000
21 de jul. de 20233,85003,89003,75003,85003,85003.977.400
20 de jul. de 20233,87003,88003,69003,80003,80005.254.900
19 de jul. de 20233,87004,00003,80003,89003,89006.506.700
18 de jul. de 20233,60003,86003,59503,84003,84004.798.300
17 de jul. de 20233,75003,85003,60003,61003,61005.242.600
14 de jul. de 20233,86003,95003,67503,72003,72005.113.300
13 de jul. de 20233,93004,02003,83003,88003,88005.803.300
12 de jul. de 20233,88003,96503,73003,85003,85008.904.900
11 de jul. de 20233,73003,90003,70003,80003,80006.828.900
10 de jul. de 20233,39003,71003,36003,70003,70007.991.900
07 de jul. de 20233,09003,43503,09003,35003,35007.479.500
06 de jul. de 20233,15003,16003,07003,11003,11005.195.300
05 de jul. de 20233,26003,27003,12003,22003,22004.935.200
03 de jul. de 20233,20003,30003,20003,30003,30002.070.000
30 de jun. de 20233,24003,29003,17003,19003,19003.778.400
29 de jun. de 20233,15003,26903,15003,22003,22003.321.500
28 de jun. de 20233,14003,23003,07003,19003,19005.230.800
27 de jun. de 20233,11003,17003,05003,14003,14008.846.500
26 de jun. de 20233,11003,19003,03003,07003,07006.173.400
23 de jun. de 20233,06003,11002,99003,09003,09007.645.400
22 de jun. de 20233,17003,19003,09003,09003,09005.211.700
21 de jun. de 20233,28003,31003,14003,18003,18006.109.200
20 de jun. de 20233,36003,44003,27003,31003,31007.283.100
16 de jun. de 20233,63003,64003,34503,35003,350012.879.900
15 de jun. de 20233,46003,59003,38003,55003,55006.178.400
14 de jun. de 20233,68003,77003,47003,48003,48007.098.400
13 de jun. de 20233,68003,75003,61003,65003,65008.063.200
12 de jun. de 20233,41003,85003,38003,60003,600015.581.300
09 de jun. de 20233,34003,46003,28003,33003,330020.935.100
08 de jun. de 20233,40003,44003,26003,35003,35007.389.100
07 de jun. de 20233,39003,49003,35003,44003,440010.527.200
06 de jun. de 20233,40003,48503,33003,35003,35008.745.700
05 de jun. de 20233,45003,57003,37003,39003,390014.299.700
02 de jun. de 20233,26003,51003,26003,47003,47009.510.000
01 de jun. de 20233,14003,30003,03003,21003,21007.114.300
31 de mai. de 20233,17003,19003,00003,10003,100012.762.300
30 de mai. de 20233,24003,34003,17003,18003,18007.581.100
26 de mai. de 20233,52003,53003,16003,20503,205011.401.300
25 de mai. de 20233,70003,88003,48003,54003,54007.536.900
24 de mai. de 20233,67003,67003,45403,60003,60004.647.600
23 de mai. de 20233,65003,79003,61903,68003,68004.659.700
22 de mai. de 20233,52003,65003,42503,64003,64003.805.000
19 de mai. de 20233,63003,63003,51003,57003,57004.219.000
18 de mai. de 20233,57003,66003,47003,56003,56005.574.800
17 de mai. de 20233,26003,59003,24003,57003,57008.442.300
16 de mai. de 20233,47003,47003,23003,24003,24005.100.300
15 de mai. de 20233,34003,56003,21003,48003,48008.772.800
12 de mai. de 20233,40003,40003,14003,20003,200013.798.700
11 de mai. de 20233,54003,54003,39003,40003,40008.141.500
10 de mai. de 20233,69003,75003,52003,55003,55006.968.800
09 de mai. de 20233,65003,72003,62503,67003,67004.652.800
08 de mai. de 20233,70003,76003,59503,72003,72005.751.700
05 de mai. de 20233,84003,85003,66003,67003,67005.621.900
04 de mai. de 20234,27504,67003,54003,75003,750010.168.600
03 de mai. de 20233,90004,11003,86003,95003,95008.443.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...