Mercado abrirá em 49 mins
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,09 -0,27 (-0,32%) OURO
2.329,00 -13,10 (-0,56%) Bitcoin USD
66.730,43 +576,72 (+0,87%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 23 de abr. de 2024 | 2,6400 | 2,7950 | 2,6300 | 2,7600 | 2,7600 | 5.501.300 |
| 22 de abr. de 2024 | 2,5100 | 2,6900 | 2,4400 | 2,6600 | 2,6600 | 5.076.800 |
| 19 de abr. de 2024 | 2,5400 | 2,6100 | 2,4630 | 2,4800 | 2,4800 | 3.534.000 |
| 18 de abr. de 2024 | 2,6100 | 2,6980 | 2,5600 | 2,5700 | 2,5700 | 3.879.000 |
| 17 de abr. de 2024 | 2,5700 | 2,6900 | 2,5450 | 2,6100 | 2,6100 | 4.057.600 |
| 16 de abr. de 2024 | 2,5200 | 2,6000 | 2,4700 | 2,5500 | 2,5500 | 5.540.800 |
| 15 de abr. de 2024 | 2,5700 | 2,6550 | 2,5080 | 2,5800 | 2,5800 | 8.048.700 |
| 12 de abr. de 2024 | 2,7000 | 2,7300 | 2,6200 | 2,6500 | 2,6500 | 4.085.400 |
| 11 de abr. de 2024 | 2,6700 | 2,7800 | 2,5800 | 2,7400 | 2,7400 | 6.582.400 |
| 10 de abr. de 2024 | 2,6000 | 2,7000 | 2,5600 | 2,6600 | 2,6600 | 4.058.500 |
| 09 de abr. de 2024 | 2,6500 | 2,7500 | 2,6500 | 2,7100 | 2,7100 | 3.554.900 |
| 08 de abr. de 2024 | 2,6700 | 2,7950 | 2,6000 | 2,6300 | 2,6300 | 6.787.900 |
| 05 de abr. de 2024 | 2,5600 | 2,6700 | 2,4800 | 2,6600 | 2,6600 | 9.542.000 |
| 04 de abr. de 2024 | 2,7100 | 2,7650 | 2,5600 | 2,5700 | 2,5700 | 8.651.000 |
| 03 de abr. de 2024 | 2,5600 | 2,6400 | 2,5320 | 2,6300 | 2,6300 | 8.814.100 |
| 02 de abr. de 2024 | 2,3800 | 2,6000 | 2,2900 | 2,5900 | 2,5900 | 7.613.400 |
| 01 de abr. de 2024 | 2,4400 | 2,5100 | 2,3700 | 2,4200 | 2,4200 | 7.063.900 |
| 28 de mar. de 2024 | 2,4300 | 2,4700 | 2,3100 | 2,4200 | 2,4200 | 6.876.000 |
| 27 de mar. de 2024 | 2,3300 | 2,4400 | 2,3000 | 2,4100 | 2,4100 | 3.555.900 |
| 26 de mar. de 2024 | 2,3400 | 2,4000 | 2,2700 | 2,3000 | 2,3000 | 3.100.800 |
| 25 de mar. de 2024 | 2,2900 | 2,4100 | 2,2900 | 2,3000 | 2,3000 | 3.241.700 |
| 22 de mar. de 2024 | 2,3200 | 2,3200 | 2,2000 | 2,3000 | 2,3000 | 3.519.000 |
| 21 de mar. de 2024 | 2,3300 | 2,3700 | 2,2800 | 2,3200 | 2,3200 | 4.191.600 |
| 20 de mar. de 2024 | 2,0300 | 2,3500 | 1,9850 | 2,2900 | 2,2900 | 6.775.500 |
| 19 de mar. de 2024 | 1,9100 | 2,0500 | 1,9020 | 2,0300 | 2,0300 | 3.503.100 |
| 18 de mar. de 2024 | 2,0000 | 2,0100 | 1,9300 | 1,9600 | 1,9600 | 4.530.000 |
| 15 de mar. de 2024 | 1,8800 | 2,0000 | 1,8700 | 1,9800 | 1,9800 | 9.463.000 |
| 14 de mar. de 2024 | 1,9400 | 1,9400 | 1,8100 | 1,9000 | 1,9000 | 7.511.600 |
| 13 de mar. de 2024 | 1,9500 | 1,9900 | 1,9100 | 1,9200 | 1,9200 | 4.518.900 |
| 12 de mar. de 2024 | 2,0100 | 2,0500 | 1,9500 | 1,9600 | 1,9600 | 5.053.600 |
| 11 de mar. de 2024 | 2,1200 | 2,1600 | 2,0100 | 2,0200 | 2,0200 | 5.443.700 |
| 08 de mar. de 2024 | 2,1900 | 2,2500 | 2,1050 | 2,1200 | 2,1200 | 4.360.600 |
| 07 de mar. de 2024 | 2,2000 | 2,2700 | 2,1700 | 2,1800 | 2,1800 | 4.751.900 |
| 06 de mar. de 2024 | 2,2100 | 2,2400 | 2,0400 | 2,1800 | 2,1800 | 7.958.500 |
| 05 de mar. de 2024 | 2,4000 | 2,4000 | 2,1200 | 2,1550 | 2,1550 | 12.112.800 |
| 04 de mar. de 2024 | 2,0000 | 2,4600 | 2,0000 | 2,4200 | 2,4200 | 17.039.600 |
| 01 de mar. de 2024 | 2,6600 | 2,7000 | 2,5900 | 2,6100 | 2,6100 | 2.494.000 |
| 29 de fev. de 2024 | 2,6600 | 2,7700 | 2,6300 | 2,6500 | 2,6500 | 4.359.000 |
| 28 de fev. de 2024 | 2,6600 | 2,6800 | 2,5900 | 2,6200 | 2,6200 | 4.025.400 |
| 27 de fev. de 2024 | 2,7100 | 2,8100 | 2,6600 | 2,6700 | 2,6700 | 5.614.900 |
| 26 de fev. de 2024 | 2,7100 | 2,7200 | 2,6300 | 2,6700 | 2,6700 | 3.967.200 |
| 23 de fev. de 2024 | 2,8300 | 2,8300 | 2,7100 | 2,7300 | 2,7300 | 4.318.200 |
| 22 de fev. de 2024 | 2,9000 | 2,9900 | 2,8200 | 2,8400 | 2,8400 | 5.388.100 |
| 21 de fev. de 2024 | 2,8100 | 2,9300 | 2,7200 | 2,8800 | 2,8800 | 8.592.300 |
| 20 de fev. de 2024 | 3,0100 | 3,0200 | 2,6900 | 2,7700 | 2,7700 | 12.392.600 |
| 16 de fev. de 2024 | 3,4000 | 3,4000 | 2,8200 | 2,9600 | 2,9600 | 18.639.700 |
| 15 de fev. de 2024 | 3,6100 | 3,6700 | 3,1150 | 3,4200 | 3,4200 | 28.414.900 |
| 14 de fev. de 2024 | 4,2200 | 4,4400 | 4,1950 | 4,4100 | 4,4100 | 5.290.400 |
| 13 de fev. de 2024 | 4,3000 | 4,3400 | 4,0700 | 4,1600 | 4,1600 | 5.367.500 |
| 12 de fev. de 2024 | 4,1600 | 4,4000 | 4,1300 | 4,3900 | 4,3900 | 3.523.600 |
| 09 de fev. de 2024 | 4,1500 | 4,1700 | 4,0300 | 4,1400 | 4,1400 | 2.508.700 |
| 08 de fev. de 2024 | 4,0400 | 4,1400 | 3,9700 | 4,1300 | 4,1300 | 2.129.100 |
| 07 de fev. de 2024 | 4,1900 | 4,1900 | 4,0000 | 4,0400 | 4,0400 | 3.059.900 |
| 06 de fev. de 2024 | 4,0500 | 4,1700 | 3,9700 | 4,1600 | 4,1600 | 3.227.500 |
| 05 de fev. de 2024 | 4,1100 | 4,1100 | 3,9500 | 4,0300 | 4,0300 | 4.009.400 |
| 02 de fev. de 2024 | 4,1300 | 4,2200 | 4,0300 | 4,1500 | 4,1500 | 2.007.500 |
| 01 de fev. de 2024 | 4,1500 | 4,2250 | 4,0700 | 4,1900 | 4,1900 | 2.822.800 |
| 31 de jan. de 2024 | 4,2200 | 4,3600 | 4,0900 | 4,1000 | 4,1000 | 3.717.200 |
| 30 de jan. de 2024 | 4,4600 | 4,4600 | 4,1800 | 4,2700 | 4,2700 | 5.590.600 |
| 29 de jan. de 2024 | 4,4400 | 4,5400 | 4,3850 | 4,5400 | 4,5400 | 2.831.500 |
| 26 de jan. de 2024 | 4,5300 | 4,6000 | 4,4900 | 4,5000 | 4,5000 | 1.831.600 |
| 25 de jan. de 2024 | 4,4000 | 4,5050 | 4,3900 | 4,4800 | 4,4800 | 3.242.700 |
| 24 de jan. de 2024 | 4,4500 | 4,5200 | 4,3150 | 4,3400 | 4,3400 | 2.931.500 |
| 23 de jan. de 2024 | 4,4500 | 4,4900 | 4,3500 | 4,4100 | 4,4100 | 2.739.700 |
| 22 de jan. de 2024 | 4,3700 | 4,4800 | 4,2800 | 4,3600 | 4,3600 | 3.340.800 |
| 19 de jan. de 2024 | 4,2300 | 4,3600 | 4,1850 | 4,3400 | 4,3400 | 3.223.100 |
| 18 de jan. de 2024 | 4,2400 | 4,2700 | 4,0750 | 4,2000 | 4,2000 | 2.380.800 |
| 17 de jan. de 2024 | 4,1300 | 4,1750 | 4,0200 | 4,1400 | 4,1400 | 2.993.400 |
| 16 de jan. de 2024 | 4,1400 | 4,2700 | 4,0600 | 4,2400 | 4,2400 | 2.833.400 |
| 12 de jan. de 2024 | 4,4100 | 4,4600 | 4,1800 | 4,2300 | 4,2300 | 2.962.500 |
| 11 de jan. de 2024 | 4,3300 | 4,3700 | 4,1500 | 4,3200 | 4,3200 | 2.842.400 |
| 10 de jan. de 2024 | 4,3500 | 4,4300 | 4,2790 | 4,3700 | 4,3700 | 2.912.100 |
| 09 de jan. de 2024 | 4,5700 | 4,5700 | 4,3700 | 4,3700 | 4,3700 | 3.751.500 |
| 08 de jan. de 2024 | 4,4300 | 4,6250 | 4,3650 | 4,6200 | 4,6200 | 6.318.500 |
| 05 de jan. de 2024 | 4,2000 | 4,4800 | 4,1400 | 4,3500 | 4,3500 | 3.085.700 |
| 04 de jan. de 2024 | 4,2300 | 4,3000 | 4,1300 | 4,2700 | 4,2700 | 2.556.900 |
| 03 de jan. de 2024 | 4,1900 | 4,3400 | 4,0700 | 4,2200 | 4,2200 | 4.470.400 |
| 02 de jan. de 2024 | 4,2820 | 4,3100 | 4,1200 | 4,2700 | 4,2700 | 4.380.600 |
| 29 de dez. de 2023 | 4,4200 | 4,5500 | 4,3750 | 4,4000 | 4,4000 | 3.056.200 |
| 28 de dez. de 2023 | 4,5000 | 4,5500 | 4,4100 | 4,4600 | 4,4600 | 2.270.400 |
| 27 de dez. de 2023 | 4,5400 | 4,6180 | 4,5050 | 4,5300 | 4,5300 | 2.693.100 |
| 26 de dez. de 2023 | 4,4900 | 4,5700 | 4,4750 | 4,5500 | 4,5500 | 2.068.600 |
| 22 de dez. de 2023 | 4,5200 | 4,5600 | 4,4050 | 4,5000 | 4,5000 | 2.884.800 |
| 21 de dez. de 2023 | 4,3000 | 4,5600 | 4,3000 | 4,5400 | 4,5400 | 4.054.300 |
| 20 de dez. de 2023 | 4,3600 | 4,4500 | 4,1900 | 4,2000 | 4,2000 | 4.773.300 |
| 19 de dez. de 2023 | 4,3000 | 4,5750 | 4,2800 | 4,4200 | 4,4200 | 3.763.900 |
| 18 de dez. de 2023 | 4,3300 | 4,3600 | 4,2000 | 4,2500 | 4,2500 | 4.153.600 |
| 15 de dez. de 2023 | 4,4600 | 4,4900 | 4,2700 | 4,3200 | 4,3200 | 15.816.200 |
| 14 de dez. de 2023 | 4,5000 | 4,6800 | 4,3100 | 4,4300 | 4,4300 | 8.293.500 |
| 13 de dez. de 2023 | 4,0100 | 4,3200 | 3,9350 | 4,3100 | 4,3100 | 6.570.600 |
| 12 de dez. de 2023 | 4,0100 | 4,0800 | 3,9000 | 4,0000 | 4,0000 | 6.074.100 |
| 11 de dez. de 2023 | 3,8300 | 4,0900 | 3,8100 | 4,0700 | 4,0700 | 8.495.400 |
| 08 de dez. de 2023 | 3,6700 | 3,9700 | 3,6350 | 3,8800 | 3,8800 | 5.759.800 |
| 07 de dez. de 2023 | 3,5300 | 3,6700 | 3,5050 | 3,6700 | 3,6700 | 3.586.200 |
| 06 de dez. de 2023 | 3,5900 | 3,7600 | 3,5100 | 3,5100 | 3,5100 | 4.783.200 |
| 05 de dez. de 2023 | 3,7900 | 3,7900 | 3,5400 | 3,5600 | 3,5600 | 4.493.300 |
| 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 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.