Mercado fechará em 6 h 13 min

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
7,86+0,41 (+5,58%)
A partir de 09:46AM EDT. Mercado aberto.
Período:
10 de ago. de 2021 - 10 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
10 de ago. de 20227,737,877,687,867,86353.508
09 de ago. de 20227,387,507,247,447,445.023.900
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
11 de jul. de 20226,736,766,326,346,345.322.500
08 de jul. de 20226,796,936,556,826,823.747.300
07 de jul. de 20226,636,856,626,856,855.009.400
06 de jul. de 20226,746,906,546,606,607.124.200
05 de jul. de 20226,016,405,816,386,388.750.900
01 de jul. de 20225,866,165,846,146,146.533.900
30 de jun. de 20225,946,015,725,835,837.305.600
29 de jun. de 20226,136,225,956,126,125.582.100
28 de jun. de 20226,626,756,186,196,197.479.800
27 de jun. de 20226,346,596,266,506,508.723.700
24 de jun. de 20226,036,505,996,296,2948.509.800
23 de jun. de 20226,006,205,855,985,985.289.800
22 de jun. de 20225,896,185,866,016,014.397.200
21 de jun. de 20226,146,265,986,016,017.085.100
17 de jun. de 20225,716,055,556,016,019.929.500
16 de jun. de 20226,056,075,525,595,598.565.800
15 de jun. de 20225,846,415,836,316,3113.188.100
14 de jun. de 20226,066,085,705,785,789.176.300
13 de jun. de 20226,596,656,026,036,037.849.500
10 de jun. de 20227,027,166,786,866,8617.565.500
09 de jun. de 20227,547,567,247,287,286.061.700
08 de jun. de 20227,527,797,497,587,5813.711.900
07 de jun. de 20227,547,687,417,567,566.498.200
06 de jun. de 20227,817,847,487,727,725.974.000
03 de jun. de 20227,657,747,477,617,614.991.700
02 de jun. de 20227,517,967,507,837,835.924.500
01 de jun. de 20227,577,667,347,557,555.787.200
31 de mai. de 20227,417,577,297,517,515.385.200
27 de mai. de 20227,457,617,437,537,536.458.100
26 de mai. de 20227,237,577,137,477,475.160.300
25 de mai. de 20226,627,206,577,167,165.646.800
24 de mai. de 20227,157,176,676,696,696.560.900
23 de mai. de 20227,257,296,867,267,269.284.300
20 de mai. de 20227,227,256,917,237,238.833.400
19 de mai. de 20226,937,406,927,057,0512.286.000
18 de mai. de 20227,127,386,937,037,038.327.100
17 de mai. de 20227,017,346,947,317,319.608.800
16 de mai. de 20227,027,126,676,756,758.042.500
13 de mai. de 20226,717,166,667,057,0514.269.900
12 de mai. de 20226,646,916,226,566,5615.323.600
11 de mai. de 20227,537,716,586,616,6130.595.400
10 de mai. de 20228,118,357,557,617,6119.088.700
09 de mai. de 20228,538,617,927,957,9512.769.000
06 de mai. de 20228,909,028,588,678,677.974.400
05 de mai. de 20229,229,548,788,968,969.700.300
04 de mai. de 20229,359,578,669,579,5711.907.000
03 de mai. de 202210,4010,839,259,359,3510.642.000
02 de mai. de 202210,3810,5810,1010,5510,556.853.000
29 de abr. de 202210,9611,1510,4410,4710,474.995.700
28 de abr. de 202210,9811,2110,6911,0611,067.698.100
27 de abr. de 202210,7911,1910,5310,9510,955.671.300
26 de abr. de 202211,0211,0810,6510,7710,775.069.700
25 de abr. de 202210,5811,1610,4411,1411,1412.192.900
22 de abr. de 202210,7710,9610,5610,7410,747.735.300
21 de abr. de 202211,1511,7310,6910,8610,8613.993.900
20 de abr. de 202211,2611,3910,6510,7210,7215.291.600
19 de abr. de 202210,7211,1510,7011,0611,064.771.700
18 de abr. de 202210,9011,0010,6410,6910,693.178.800
14 de abr. de 202211,1611,4910,9910,9910,994.050.700
13 de abr. de 202210,7411,3210,6811,2111,214.693.800
12 de abr. de 202210,6610,9910,4910,5810,583.193.000
11 de abr. de 202210,3410,6410,0510,5010,502.597.200
08 de abr. de 202210,5310,6310,2310,3210,323.463.600
07 de abr. de 202210,7510,8510,1110,5510,554.504.900
06 de abr. de 202210,7510,9710,5010,8210,825.434.500
05 de abr. de 202211,5811,6610,9611,0411,045.479.200
04 de abr. de 202211,1011,6711,0711,6011,605.444.600
01 de abr. de 202211,4511,6011,0911,1711,174.974.400
31 de mar. de 202211,3811,7711,3011,4311,435.230.500
30 de mar. de 202211,3011,5811,2711,4111,413.619.300
29 de mar. de 202211,2111,5011,0011,4711,479.589.200
28 de mar. de 202210,8310,9310,5010,7910,792.958.200
25 de mar. de 202210,7310,7910,5210,7510,754.279.100
24 de mar. de 202210,8410,8610,5410,7010,702.935.000
23 de mar. de 202210,5310,9410,5110,7410,743.921.400
22 de mar. de 202210,5711,0410,5510,7510,757.297.900
21 de mar. de 202210,6210,6710,1310,5310,5310.116.600
18 de mar. de 202210,4210,7310,3610,7010,7012.413.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...