Sabre Corporation (SABR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
1 108 730 |
-3,76%
|
2,26
|
2,16
|
2,26
|
2,175
|
| 25/08/2026 |
1 791 466 |
0,00%
|
2,2879
|
2,21
|
2,295
|
2,26
|
| 24/08/2026 |
1 835 729 |
7,38%
|
2,0804
|
2,08
|
2,26
|
2,26
|
| 21/08/2026 |
1 023 348 |
1,20%
|
2,0776
|
2,05
|
2,115
|
2,10
|
| 20/08/2026 |
970 137 |
-1,19%
|
2,10
|
2,05
|
2,125
|
2,08
|
| 19/08/2026 |
1 499 229 |
-0,24%
|
2,11
|
2,085
|
2,235
|
2,11
|
| 18/08/2026 |
1 612 164 |
-2,09%
|
2,115
|
2,065
|
2,145
|
2,11
|
| 17/08/2026 |
1 864 077 |
-3,36%
|
2,21
|
2,14
|
2,2499
|
2,155
|
| 14/08/2026 |
1 684 213 |
0,68%
|
2,19
|
2,15
|
2,285
|
2,23
|
| 13/08/2026 |
1 971 158 |
7,28%
|
2,1113
|
2,055
|
2,22
|
2,21
|
| 12/08/2026 |
1 805 175 |
3,77%
|
2,00
|
1,94
|
2,10
|
2,06
|
| 11/08/2026 |
2 356 247 |
-3,92%
|
2,09
|
1,945
|
2,11
|
1,99
|
| 10/08/2026 |
1 840 871 |
-0,24%
|
2,07
|
2,03
|
2,086
|
2,07
|
| 07/08/2026 |
2 994 954 |
-8,04%
|
2,2224
|
2,02
|
2,295
|
2,07
|
| 06/08/2026 |
5 240 200 |
5,19%
|
2,08
|
1,96
|
2,26
|
2,24
|
| 05/08/2026 |
3 438 830 |
0,24%
|
2,08
|
2,08
|
2,19
|
2,12
|
| 04/08/2026 |
3 390 931 |
7,61%
|
1,97
|
1,97
|
2,1877
|
2,12
|
| 03/08/2026 |
2 156 080 |
6,49%
|
1,88
|
1,88
|
2,045
|
1,97
|
| 31/07/2026 |
1 532 323 |
-0,54%
|
1,85
|
1,79
|
1,86
|
1,85
|
| 30/07/2026 |
1 715 908 |
3,04%
|
1,854
|
1,794
|
1,93
|
1,87
|
| 29/07/2026 |
1 345 229 |
-3,19%
|
1,88
|
1,79
|
1,895
|
1,81
|
| 28/07/2026 |
1 279 343 |
5,90%
|
1,78
|
1,77
|
1,89
|
1,88
|
| 27/07/2026 |
1 477 479 |
7,53%
|
1,65
|
1,65
|
1,825
|
1,78
|
| 24/07/2026 |
1 509 864 |
-1,48%
|
1,676
|
1,65
|
1,725
|
1,66
|
| 23/07/2026 |
1 790 586 |
2,41%
|
1,67
|
1,64
|
1,73
|
1,69
|
| 22/07/2026 |
2 117 822 |
-3,18%
|
1,76
|
1,66
|
1,76
|
1,66
|
| 21/07/2026 |
1 573 959 |
0,87%
|
1,72
|
1,70
|
1,7699
|
1,73
|
| 20/07/2026 |
1 130 716 |
-0,29%
|
1,7495
|
1,70
|
1,75
|
1,72
|
| 17/07/2026 |
1 697 587 |
-4,14%
|
1,81
|
1,695
|
1,81
|
1,73
|
| 16/07/2026 |
1 711 334 |
3,13%
|
1,77
|
1,75
|
1,859
|
1,81
|
| 15/07/2026 |
1 827 027 |
2,92%
|
1,75
|
1,70
|
1,785
|
1,76
|
| 14/07/2026 |
1 427 319 |
-2,84%
|
1,78
|
1,69
|
1,78
|
1,71
|
| 13/07/2026 |
1 874 445 |
-5,14%
|
1,83
|
1,72
|
1,87
|
1,76
|
| 10/07/2026 |
1 503 036 |
-3,14%
|
1,84
|
1,84
|
1,93
|
1,85
|
| 09/07/2026 |
1 621 884 |
-2,31%
|
1,9501
|
1,90
|
1,98
|
1,91
|
| 08/07/2026 |
2 434 020 |
-4,43%
|
2,04
|
1,92
|
2,04
|
1,95
|
| 07/07/2026 |
2 257 878 |
-4,46%
|
2,16
|
2,01
|
2,20
|
2,03
|
| 06/07/2026 |
2 347 607 |
2,39%
|
2,08
|
2,03
|
2,14
|
2,13
|
| 02/07/2026 |
1 649 896 |
-1,18%
|
2,07
|
2,065
|
2,16
|
2,09
|
| 01/07/2026 |
3 409 976 |
1,20%
|
2,08
|
2,07
|
2,20
|
2,12
|
| 30/06/2026 |
1 632 189 |
-1,23%
|
2,1001
|
2,05
|
2,13
|
2,09
|
| 29/06/2026 |
3 564 982 |
6,28%
|
1,9389
|
1,9389
|
2,15
|
2,12
|
| 26/06/2026 |
2 504 743 |
5,88%
|
1,83
|
1,83
|
2,0099
|
1,99
|
| 25/06/2026 |
4 416 403 |
-0,27%
|
1,90
|
1,85
|
2,03
|
1,87
|
| 24/06/2026 |
3 130 149 |
7,26%
|
1,7287
|
1,7287
|
1,98
|
1,88
|
| 23/06/2026 |
2 161 491 |
-3,02%
|
1,80
|
1,73
|
1,815
|
1,75
|
| 18/06/2026 |
2 261 079 |
1,08%
|
1,88
|
1,82
|
1,95
|
1,82
|
| 17/06/2026 |
2 799 757 |
-6,06%
|
1,9992
|
1,86
|
2,005
|
1,86
|
| 16/06/2026 |
8 891 626 |
13,22%
|
1,71
|
1,71
|
2,03
|
1,98
|
| 15/06/2026 |
4 054 719 |
2,65%
|
1,70
|
1,70
|
1,85
|
1,74
|
| 12/06/2026 |
4 362 130 |
0,60%
|
1,68
|
1,66
|
1,73
|
1,70
|
| 11/06/2026 |
1 835 039 |
2,12%
|
1,61
|
1,58
|
1,70
|
1,68
|
| 10/06/2026 |
2 290 484 |
-0,30%
|
1,65
|
1,575
|
1,67
|
1,65
|
| 09/06/2026 |
2 366 240 |
-0,30%
|
1,68
|
1,61
|
1,76
|
1,66
|
| 08/06/2026 |
1 325 024 |
-0,30%
|
1,64
|
1,633
|
1,76
|
1,655
|
| 05/06/2026 |
2 898 621 |
-10,54%
|
1,81
|
1,65
|
1,88
|
1,66
|
| 04/06/2026 |
3 618 111 |
1,09%
|
1,81
|
1,8028
|
1,9085
|
1,85
|
| 03/06/2026 |
2 662 406 |
-1,86%
|
1,84
|
1,80
|
1,89
|
1,84
|
| 02/06/2026 |
3 481 120 |
-1,06%
|
1,90
|
1,815
|
1,94
|
1,88
|
| 01/06/2026 |
3 812 045 |
7,39%
|
1,74
|
1,725
|
1,91
|
1,89
|
| 29/05/2026 |
4 572 435 |
5,98%
|
1,65
|
1,65
|
1,77
|
1,76
|
| 28/05/2026 |
4 836 981 |
0,60%
|
1,6403
|
1,635
|
1,695
|
1,67
|
| 27/05/2026 |
5 875 312 |
2,47%
|
1,62
|
1,61
|
1,715
|
1,66
|
| 26/05/2026 |
3 122 109 |
5,88%
|
1,55
|
1,53
|
1,635
|
1,62
|
| 22/05/2026 |
1 814 997 |
-2,24%
|
1,58
|
1,52
|
1,59
|
1,53
|
| 21/05/2026 |
2 871 201 |
-1,27%
|
1,59
|
1,485
|
1,60
|
1,56
|
| 20/05/2026 |
3 086 577 |
1,94%
|
1,56
|
1,51
|
1,62
|
1,58
|
| 19/05/2026 |
1 770 727 |
-2,52%
|
1,5998
|
1,535
|
1,5998
|
1,55
|
| 18/05/2026 |
5 361 623 |
-0,31%
|
1,59
|
1,54
|
1,635
|
1,59
|
| 15/05/2026 |
5 834 583 |
3,48%
|
1,60
|
1,58
|
1,6899
|
1,595
|
| 14/05/2026 |
15 322 582 |
-6,98%
|
1,64
|
1,5408
|
1,67
|
1,58
|
| 13/05/2026 |
3 164 309 |
-6,01%
|
1,88
|
1,67
|
1,95
|
1,72
|
| 12/05/2026 |
2 369 120 |
-4,45%
|
1,9159
|
1,815
|
1,92
|
1,83
|
| 11/05/2026 |
2 203 359 |
-7,28%
|
2,04
|
1,90
|
2,08
|
1,91
|
| 08/05/2026 |
4 959 674 |
-0,73%
|
2,02
|
1,98
|
2,205
|
2,06
|
| 07/05/2026 |
10 061 491 |
12,84%
|
2,2226
|
1,92
|
2,2226
|
2,07
|
| 06/05/2026 |
3 647 332 |
3,98%
|
1,8287
|
1,745
|
1,85
|
1,83
|
| 05/05/2026 |
1 853 692 |
-5,88%
|
1,8514
|
1,745
|
1,915
|
1,76
|
| 04/05/2026 |
2 443 025 |
1,35%
|
1,8305
|
1,80
|
1,925
|
1,87
|
| 01/05/2026 |
1 843 530 |
1,09%
|
1,86
|
1,81
|
1,92
|
1,85
|
| 30/04/2026 |
1 802 034 |
1,38%
|
1,71
|
1,71
|
1,845
|
1,83
|
| 29/04/2026 |
1 392 157 |
-1,90%
|
1,8206
|
1,765
|
1,84
|
1,81
|
| 28/04/2026 |
1 999 479 |
0,00%
|
1,81
|
1,77
|
1,86
|
1,84
|
| 27/04/2026 |
277 556 |
0,00%
|
1,84
|
1,78
|
1,89
|
1,84
|
| 24/04/2026 |
1 539 556 |
4,00%
|
1,7684
|
1,72
|
1,83
|
1,82
|
| 23/04/2026 |
2 077 836 |
-5,41%
|
1,8368
|
1,71
|
1,85
|
1,75
|
| 22/04/2026 |
2 411 817 |
-4,59%
|
1,97
|
1,80
|
2,005
|
1,85
|
| 21/04/2026 |
2 519 134 |
-0,51%
|
1,95
|
1,91
|
2,01
|
1,96
|
| 20/04/2026 |
2 126 694 |
4,23%
|
1,87
|
1,84
|
1,97
|
1,97
|
| 17/04/2026 |
3 049 468 |
6,21%
|
1,75
|
1,75
|
1,90
|
1,89
|
| 16/04/2026 |
2 768 874 |
-1,42%
|
1,76
|
1,725
|
1,82
|
1,74
|
| 15/04/2026 |
5 605 051 |
12,10%
|
1,5504
|
1,5504
|
1,76
|
1,76
|
| 14/04/2026 |
3 972 978 |
-2,48%
|
1,6292
|
1,55
|
1,65
|
1,57
|
| 13/04/2026 |
1 459 645 |
5,92%
|
1,53
|
1,47
|
1,615
|
1,61
|
| 10/04/2026 |
1 900 444 |
1,33%
|
1,4804
|
1,455
|
1,53
|
1,52
|
| 09/04/2026 |
2 236 027 |
-0,66%
|
1,49
|
1,45
|
1,52
|
1,50
|
| 08/04/2026 |
3 162 295 |
1,33%
|
1,57
|
1,50
|
1,605
|
1,52
|
| 07/04/2026 |
1 248 891 |
4,90%
|
1,4201
|
1,40
|
1,51
|
1,50
|
| 06/04/2026 |
1 876 123 |
-1,38%
|
1,45
|
1,415
|
1,50
|
1,43
|
| 02/04/2026 |
1 557 963 |
0,69%
|
1,39
|
1,365
|
1,475
|
1,45
|
