Mercado abrirá em 8 h 29 min

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2,5800-0,0700 (-2,64%)
No fechamento: 04:00PM EDT
2,5500 -0,03 (-1,16%)
Pós-fechamento: 06:57PM EDT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de abr. de 20242,57002,65502,50802,58002,58008.048.100
12 de abr. de 20242,70002,73002,62002,65002,65004.085.400
11 de abr. de 20242,67002,78002,58002,74002,74006.582.400
10 de abr. de 20242,60002,70002,56002,66002,66004.058.500
09 de abr. de 20242,65002,75002,65002,71002,71003.554.900
08 de abr. de 20242,67002,79502,60002,63002,63006.787.900
05 de abr. de 20242,56002,67002,48002,66002,66009.542.000
04 de abr. de 20242,71002,76502,56002,57002,57008.651.000
03 de abr. de 20242,56002,64002,53202,63002,63008.814.100
02 de abr. de 20242,38002,60002,29002,59002,59007.613.400
01 de abr. de 20242,44002,51002,37002,42002,42007.063.900
28 de mar. de 20242,43002,47002,31002,42002,42006.876.000
27 de mar. de 20242,33002,44002,30002,41002,41003.555.900
26 de mar. de 20242,34002,40002,27002,30002,30003.100.800
25 de mar. de 20242,29002,41002,29002,30002,30003.241.700
22 de mar. de 20242,32002,32002,20002,30002,30003.519.000
21 de mar. de 20242,33002,37002,28002,32002,32004.191.600
20 de mar. de 20242,03002,35001,98502,29002,29006.775.500
19 de mar. de 20241,91002,05001,90202,03002,03003.503.100
18 de mar. de 20242,00002,01001,93001,96001,96004.530.000
15 de mar. de 20241,88002,00001,87001,98001,98009.463.000
14 de mar. de 20241,94001,94001,81001,90001,90007.511.600
13 de mar. de 20241,95001,99001,91001,92001,92004.518.900
12 de mar. de 20242,01002,05001,95001,96001,96005.053.600
11 de mar. de 20242,12002,16002,01002,02002,02005.443.700
08 de mar. de 20242,19002,25002,10502,12002,12004.360.600
07 de mar. de 20242,20002,27002,17002,18002,18004.751.900
06 de mar. de 20242,21002,24002,04002,18002,18007.958.500
05 de mar. de 20242,40002,40002,12002,15502,155012.112.800
04 de mar. de 20242,00002,46002,00002,42002,420017.039.600
01 de mar. de 20242,66002,70002,59002,61002,61002.494.000
29 de fev. de 20242,66002,77002,63002,65002,65004.359.000
28 de fev. de 20242,66002,68002,59002,62002,62004.025.400
27 de fev. de 20242,71002,81002,66002,67002,67005.614.900
26 de fev. de 20242,71002,72002,63002,67002,67003.967.200
23 de fev. de 20242,83002,83002,71002,73002,73004.318.200
22 de fev. de 20242,90002,99002,82002,84002,84005.388.100
21 de fev. de 20242,81002,93002,72002,88002,88008.592.300
20 de fev. de 20243,01003,02002,69002,77002,770012.392.600
16 de fev. de 20243,40003,40002,82002,96002,960018.639.700
15 de fev. de 20243,61003,67003,11503,42003,420028.414.900
14 de fev. de 20244,22004,44004,19504,41004,41005.290.400
13 de fev. de 20244,30004,34004,07004,16004,16005.367.500
12 de fev. de 20244,16004,40004,13004,39004,39003.523.600
09 de fev. de 20244,15004,17004,03004,14004,14002.508.700
08 de fev. de 20244,04004,14003,97004,13004,13002.129.100
07 de fev. de 20244,19004,19004,00004,04004,04003.059.900
06 de fev. de 20244,05004,17003,97004,16004,16003.227.500
05 de fev. de 20244,11004,11003,95004,03004,03004.009.400
02 de fev. de 20244,13004,22004,03004,15004,15002.007.500
01 de fev. de 20244,15004,22504,07004,19004,19002.822.800
31 de jan. de 20244,22004,36004,09004,10004,10003.717.200
30 de jan. de 20244,46004,46004,18004,27004,27005.590.600
29 de jan. de 20244,44004,54004,38504,54004,54002.831.500
26 de jan. de 20244,53004,60004,49004,50004,50001.831.600
25 de jan. de 20244,40004,50504,39004,48004,48003.242.700
24 de jan. de 20244,45004,52004,31504,34004,34002.931.500
23 de jan. de 20244,45004,49004,35004,41004,41002.739.700
22 de jan. de 20244,37004,48004,28004,36004,36003.340.800
19 de jan. de 20244,23004,36004,18504,34004,34003.223.100
18 de jan. de 20244,24004,27004,07504,20004,20002.380.800
17 de jan. de 20244,13004,17504,02004,14004,14002.993.400
16 de jan. de 20244,14004,27004,06004,24004,24002.833.400
12 de jan. de 20244,41004,46004,18004,23004,23002.962.500
11 de jan. de 20244,33004,37004,15004,32004,32002.842.400
10 de jan. de 20244,35004,43004,27904,37004,37002.912.100
09 de jan. de 20244,57004,57004,37004,37004,37003.751.500
08 de jan. de 20244,43004,62504,36504,62004,62006.318.500
05 de jan. de 20244,20004,48004,14004,35004,35003.085.700
04 de jan. de 20244,23004,30004,13004,27004,27002.556.900
03 de jan. de 20244,19004,34004,07004,22004,22004.470.400
02 de jan. de 20244,28204,31004,12004,27004,27004.380.600
29 de dez. de 20234,42004,55004,37504,40004,40003.056.200
28 de dez. de 20234,50004,55004,41004,46004,46002.270.400
27 de dez. de 20234,54004,61804,50504,53004,53002.693.100
26 de dez. de 20234,49004,57004,47504,55004,55002.068.600
22 de dez. de 20234,52004,56004,40504,50004,50002.884.800
21 de dez. de 20234,30004,56004,30004,54004,54004.054.300
20 de dez. de 20234,36004,45004,19004,20004,20004.773.300
19 de dez. de 20234,30004,57504,28004,42004,42003.763.900
18 de dez. de 20234,33004,36004,20004,25004,25004.153.600
15 de dez. de 20234,46004,49004,27004,32004,320015.816.200
14 de dez. de 20234,50004,68004,31004,43004,43008.293.500
13 de dez. de 20234,01004,32003,93504,31004,31006.570.600
12 de dez. de 20234,01004,08003,90004,00004,00006.074.100
11 de dez. de 20233,83004,09003,81004,07004,07008.495.400
08 de dez. de 20233,67003,97003,63503,88003,88005.759.800
07 de dez. de 20233,53003,67003,50503,67003,67003.586.200
06 de dez. de 20233,59003,76003,51003,51003,51004.783.200
05 de dez. de 20233,79003,79003,54003,56003,56004.493.300
04 de dez. de 20233,82003,92003,76003,84003,84003.973.800
01 de dez. de 20233,49003,81003,42003,80003,80003.722.100
30 de nov. de 20233,67003,73503,50003,53003,53003.528.700
29 de nov. de 20233,70003,85003,63003,64003,64002.860.400
28 de nov. de 20233,68003,70003,56503,65003,65003.638.800
27 de nov. de 20233,78003,78003,64503,72003,72002.755.700
24 de nov. de 20233,72003,85003,72003,84003,84001.431.700
22 de nov. de 20233,75003,95003,73503,76003,76002.883.100
21 de nov. de 20233,85003,85003,64003,69003,69003.311.300
20 de nov. de 20233,87003,94003,82003,86003,86003.811.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...