Mercado fechará em 3 h 13 min
BOVESPA
115.771,47 -237,17 (-0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.681,95 +4,47 (+0,01%) PETROLEO CRU
90,04 +0,01 (+0,01%) OURO
1.935,10 -10,50 (-0,54%) Bitcoin USD
26.348,02 -227,32 (-0,86%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
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
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de set. de 2023 | 4,4100 | 4,5160 | 4,3700 | 4,4950 | 4,4950 | 1.078.433 |
| 22 de set. de 2023 | 4,5200 | 4,5650 | 4,3950 | 4,4200 | 4,4200 | 5.219.100 |
| 21 de set. de 2023 | 4,4500 | 4,5800 | 4,3800 | 4,4800 | 4,4800 | 4.323.700 |
| 20 de set. de 2023 | 4,4600 | 4,7100 | 4,4300 | 4,5600 | 4,5600 | 3.953.200 |
| 19 de set. de 2023 | 4,4600 | 4,5280 | 4,3700 | 4,4300 | 4,4300 | 3.937.200 |
| 18 de set. de 2023 | 4,5900 | 4,6000 | 4,4750 | 4,4900 | 4,4900 | 7.088.600 |
| 15 de set. de 2023 | 4,7500 | 4,7800 | 4,6000 | 4,6200 | 4,6200 | 8.343.800 |
| 14 de set. de 2023 | 4,6000 | 4,8500 | 4,5900 | 4,7600 | 4,7600 | 4.599.900 |
| 13 de set. de 2023 | 4,7000 | 4,7200 | 4,5400 | 4,5600 | 4,5600 | 7.061.400 |
| 12 de set. de 2023 | 4,6700 | 4,8250 | 4,6400 | 4,7300 | 4,7300 | 4.489.900 |
| 11 de set. de 2023 | 5,0700 | 5,0950 | 4,7400 | 4,7600 | 4,7600 | 5.779.600 |
| 08 de set. de 2023 | 5,1800 | 5,2100 | 4,9500 | 5,0300 | 5,0300 | 6.044.900 |
| 07 de set. de 2023 | 5,1400 | 5,2300 | 5,0000 | 5,2000 | 5,2000 | 5.032.800 |
| 06 de set. de 2023 | 5,3200 | 5,4250 | 5,1000 | 5,2200 | 5,2200 | 4.804.200 |
| 05 de set. de 2023 | 5,2900 | 5,5100 | 5,1600 | 5,3700 | 5,3700 | 5.500.400 |
| 01 de set. de 2023 | 5,1000 | 5,4280 | 4,9650 | 5,3700 | 5,3700 | 6.201.200 |
| 31 de ago. de 2023 | 5,1100 | 5,1590 | 4,9800 | 5,0000 | 5,0000 | 6.342.900 |
| 30 de ago. de 2023 | 5,1600 | 5,2200 | 5,0700 | 5,1000 | 5,1000 | 3.859.300 |
| 29 de ago. de 2023 | 5,2200 | 5,2800 | 5,1000 | 5,1900 | 5,1900 | 4.921.600 |
| 28 de ago. de 2023 | 4,9500 | 5,2550 | 4,9400 | 5,2300 | 5,2300 | 5.542.500 |
| 25 de ago. de 2023 | 5,3100 | 5,4100 | 4,9500 | 4,9500 | 4,9500 | 7.606.700 |
| 24 de ago. de 2023 | 5,4100 | 5,5200 | 5,2500 | 5,2500 | 5,2500 | 3.817.300 |
| 23 de ago. de 2023 | 5,2900 | 5,5180 | 5,2000 | 5,4400 | 5,4400 | 3.932.400 |
| 22 de ago. de 2023 | 5,2900 | 5,3550 | 5,0650 | 5,2700 | 5,2700 | 7.138.100 |
| 21 de ago. de 2023 | 5,0200 | 5,2750 | 4,9800 | 5,2100 | 5,2100 | 4.485.300 |
| 18 de ago. de 2023 | 4,9500 | 5,1800 | 4,8800 | 5,0800 | 5,0800 | 7.734.900 |
| 17 de ago. de 2023 | 5,3000 | 5,3100 | 4,9700 | 5,0300 | 5,0300 | 7.857.000 |
| 16 de ago. de 2023 | 5,2800 | 5,4400 | 5,1900 | 5,2800 | 5,2800 | 5.393.900 |
| 15 de ago. de 2023 | 5,4400 | 5,4950 | 5,2350 | 5,3100 | 5,3100 | 6.658.800 |
| 14 de ago. de 2023 | 5,5400 | 5,6400 | 5,4000 | 5,5150 | 5,5150 | 6.118.400 |
| 11 de ago. de 2023 | 5,3600 | 5,7650 | 5,3100 | 5,6400 | 5,6400 | 6.552.200 |
| 10 de ago. de 2023 | 5,3900 | 5,6900 | 5,3250 | 5,4400 | 5,4400 | 14.063.100 |
| 09 de ago. de 2023 | 5,3900 | 5,4100 | 5,0500 | 5,0900 | 5,0900 | 10.171.500 |
| 08 de ago. de 2023 | 4,5600 | 5,4000 | 4,4300 | 5,3600 | 5,3600 | 15.548.200 |
| 07 de ago. de 2023 | 4,9500 | 4,9700 | 4,5300 | 4,6500 | 4,6500 | 11.414.400 |
| 04 de ago. de 2023 | 4,8500 | 5,1000 | 4,7900 | 4,8300 | 4,8300 | 9.856.300 |
| 03 de ago. de 2023 | 4,2400 | 4,9000 | 4,1000 | 4,8900 | 4,8900 | 24.105.100 |
| 02 de ago. de 2023 | 3,7700 | 3,8500 | 3,6500 | 3,6900 | 3,6900 | 5.122.700 |
| 01 de ago. de 2023 | 4,0700 | 4,0700 | 3,8100 | 3,8900 | 3,8900 | 4.533.800 |
| 31 de jul. de 2023 | 4,0400 | 4,1300 | 4,0100 | 4,1000 | 4,1000 | 4.671.300 |
| 28 de jul. de 2023 | 3,9900 | 4,1350 | 3,9500 | 4,0300 | 4,0300 | 5.100.400 |
| 27 de jul. de 2023 | 4,1300 | 4,1800 | 3,8500 | 3,8900 | 3,8900 | 5.200.600 |
| 26 de jul. de 2023 | 3,9800 | 4,1800 | 3,9600 | 4,0800 | 4,0800 | 5.310.400 |
| 25 de jul. de 2023 | 4,0400 | 4,1100 | 3,9400 | 3,9800 | 3,9800 | 6.708.300 |
| 24 de jul. de 2023 | 3,8900 | 4,1450 | 3,8700 | 4,0400 | 4,0400 | 5.555.000 |
| 21 de jul. de 2023 | 3,8500 | 3,8900 | 3,7500 | 3,8500 | 3,8500 | 3.977.400 |
| 20 de jul. de 2023 | 3,8700 | 3,8800 | 3,6900 | 3,8000 | 3,8000 | 5.254.900 |
| 19 de jul. de 2023 | 3,8700 | 4,0000 | 3,8000 | 3,8900 | 3,8900 | 6.506.700 |
| 18 de jul. de 2023 | 3,6000 | 3,8600 | 3,5950 | 3,8400 | 3,8400 | 4.798.300 |
| 17 de jul. de 2023 | 3,7500 | 3,8500 | 3,6000 | 3,6100 | 3,6100 | 5.242.600 |
| 14 de jul. de 2023 | 3,8600 | 3,9500 | 3,6750 | 3,7200 | 3,7200 | 5.113.300 |
| 13 de jul. de 2023 | 3,9300 | 4,0200 | 3,8300 | 3,8800 | 3,8800 | 5.803.300 |
| 12 de jul. de 2023 | 3,8800 | 3,9650 | 3,7300 | 3,8500 | 3,8500 | 8.904.900 |
| 11 de jul. de 2023 | 3,7300 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 6.828.900 |
| 10 de jul. de 2023 | 3,3900 | 3,7100 | 3,3600 | 3,7000 | 3,7000 | 7.991.900 |
| 07 de jul. de 2023 | 3,0900 | 3,4350 | 3,0900 | 3,3500 | 3,3500 | 7.479.500 |
| 06 de jul. de 2023 | 3,1500 | 3,1600 | 3,0700 | 3,1100 | 3,1100 | 5.195.300 |
| 05 de jul. de 2023 | 3,2600 | 3,2700 | 3,1200 | 3,2200 | 3,2200 | 4.935.200 |
| 03 de jul. de 2023 | 3,2000 | 3,3000 | 3,2000 | 3,3000 | 3,3000 | 2.070.000 |
| 30 de jun. de 2023 | 3,2400 | 3,2900 | 3,1700 | 3,1900 | 3,1900 | 3.778.400 |
| 29 de jun. de 2023 | 3,1500 | 3,2690 | 3,1500 | 3,2200 | 3,2200 | 3.321.500 |
| 28 de jun. de 2023 | 3,1400 | 3,2300 | 3,0700 | 3,1900 | 3,1900 | 5.230.800 |
| 27 de jun. de 2023 | 3,1100 | 3,1700 | 3,0500 | 3,1400 | 3,1400 | 8.846.500 |
| 26 de jun. de 2023 | 3,1100 | 3,1900 | 3,0300 | 3,0700 | 3,0700 | 6.173.400 |
| 23 de jun. de 2023 | 3,0600 | 3,1100 | 2,9900 | 3,0900 | 3,0900 | 7.645.400 |
| 22 de jun. de 2023 | 3,1700 | 3,1900 | 3,0900 | 3,0900 | 3,0900 | 5.211.700 |
| 21 de jun. de 2023 | 3,2800 | 3,3100 | 3,1400 | 3,1800 | 3,1800 | 6.109.200 |
| 20 de jun. de 2023 | 3,3600 | 3,4400 | 3,2700 | 3,3100 | 3,3100 | 7.283.100 |
| 16 de jun. de 2023 | 3,6300 | 3,6400 | 3,3450 | 3,3500 | 3,3500 | 12.879.900 |
| 15 de jun. de 2023 | 3,4600 | 3,5900 | 3,3800 | 3,5500 | 3,5500 | 6.178.400 |
| 14 de jun. de 2023 | 3,6800 | 3,7700 | 3,4700 | 3,4800 | 3,4800 | 7.098.400 |
| 13 de jun. de 2023 | 3,6800 | 3,7500 | 3,6100 | 3,6500 | 3,6500 | 8.063.200 |
| 12 de jun. de 2023 | 3,4100 | 3,8500 | 3,3800 | 3,6000 | 3,6000 | 15.581.300 |
| 09 de jun. de 2023 | 3,3400 | 3,4600 | 3,2800 | 3,3300 | 3,3300 | 20.935.100 |
| 08 de jun. de 2023 | 3,4000 | 3,4400 | 3,2600 | 3,3500 | 3,3500 | 7.389.100 |
| 07 de jun. de 2023 | 3,3900 | 3,4900 | 3,3500 | 3,4400 | 3,4400 | 10.527.200 |
| 06 de jun. de 2023 | 3,4000 | 3,4850 | 3,3300 | 3,3500 | 3,3500 | 8.745.700 |
| 05 de jun. de 2023 | 3,4500 | 3,5700 | 3,3700 | 3,3900 | 3,3900 | 14.299.700 |
| 02 de jun. de 2023 | 3,2600 | 3,5100 | 3,2600 | 3,4700 | 3,4700 | 9.510.000 |
| 01 de jun. de 2023 | 3,1400 | 3,3000 | 3,0300 | 3,2100 | 3,2100 | 7.114.300 |
| 31 de mai. de 2023 | 3,1700 | 3,1900 | 3,0000 | 3,1000 | 3,1000 | 12.762.300 |
| 30 de mai. de 2023 | 3,2400 | 3,3400 | 3,1700 | 3,1800 | 3,1800 | 7.581.100 |
| 26 de mai. de 2023 | 3,5200 | 3,5300 | 3,1600 | 3,2050 | 3,2050 | 11.401.300 |
| 25 de mai. de 2023 | 3,7000 | 3,8800 | 3,4800 | 3,5400 | 3,5400 | 7.536.900 |
| 24 de mai. de 2023 | 3,6700 | 3,6700 | 3,4540 | 3,6000 | 3,6000 | 4.647.600 |
| 23 de mai. de 2023 | 3,6500 | 3,7900 | 3,6190 | 3,6800 | 3,6800 | 4.659.700 |
| 22 de mai. de 2023 | 3,5200 | 3,6500 | 3,4250 | 3,6400 | 3,6400 | 3.805.000 |
| 19 de mai. de 2023 | 3,6300 | 3,6300 | 3,5100 | 3,5700 | 3,5700 | 4.219.000 |
| 18 de mai. de 2023 | 3,5700 | 3,6600 | 3,4700 | 3,5600 | 3,5600 | 5.574.800 |
| 17 de mai. de 2023 | 3,2600 | 3,5900 | 3,2400 | 3,5700 | 3,5700 | 8.442.300 |
| 16 de mai. de 2023 | 3,4700 | 3,4700 | 3,2300 | 3,2400 | 3,2400 | 5.100.300 |
| 15 de mai. de 2023 | 3,3400 | 3,5600 | 3,2100 | 3,4800 | 3,4800 | 8.772.800 |
| 12 de mai. de 2023 | 3,4000 | 3,4000 | 3,1400 | 3,2000 | 3,2000 | 13.798.700 |
| 11 de mai. de 2023 | 3,5400 | 3,5400 | 3,3900 | 3,4000 | 3,4000 | 8.141.500 |
| 10 de mai. de 2023 | 3,6900 | 3,7500 | 3,5200 | 3,5500 | 3,5500 | 6.968.800 |
| 09 de mai. de 2023 | 3,6500 | 3,7200 | 3,6250 | 3,6700 | 3,6700 | 4.652.800 |
| 08 de mai. de 2023 | 3,7000 | 3,7600 | 3,5950 | 3,7200 | 3,7200 | 5.751.700 |
| 05 de mai. de 2023 | 3,8400 | 3,8500 | 3,6600 | 3,6700 | 3,6700 | 5.621.900 |
| 04 de mai. de 2023 | 4,2750 | 4,6700 | 3,5400 | 3,7500 | 3,7500 | 10.168.600 |
| 03 de mai. de 2023 | 3,9000 | 4,1100 | 3,8600 | 3,9500 | 3,9500 | 8.443.400 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2023 Yahoo. Todos os direitos reservados.
