Sabre Corporation (SABR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 01/04/2026 |
1.791.264 |
-0,69%
|
1,48
|
1,39
|
1,4802
|
1,44
|
| 31/03/2026 |
3.024.305 |
3,57%
|
1,48
|
1,375
|
1,48
|
1,45
|
| 30/03/2026 |
2.407.167 |
-7,90%
|
1,53
|
1,37
|
1,5399
|
1,40
|
| 27/03/2026 |
2.448.169 |
-0,98%
|
1,5103
|
1,50
|
1,59
|
1,52
|
| 26/03/2026 |
4.699.255 |
2,65%
|
1,48
|
1,48
|
1,58
|
1,53
|
| 25/03/2026 |
4.331.128 |
6,34%
|
1,43
|
1,43
|
1,60
|
1,51
|
| 24/03/2026 |
5.287.792 |
-5,96%
|
1,50
|
1,41
|
1,54
|
1,42
|
| 23/03/2026 |
5.884.276 |
14,02%
|
1,36
|
1,34
|
1,54
|
1,51
|
| 20/03/2026 |
4.171.022 |
-7,12%
|
1,3961
|
1,305
|
1,415
|
1,32
|
| 19/03/2026 |
2.402.773 |
-4,42%
|
1,47
|
1,3901
|
1,47
|
1,405
|
| 18/03/2026 |
4.845.560 |
-7,89%
|
1,59
|
1,425
|
1,59
|
1,47
|
| 17/03/2026 |
3.747.652 |
1,93%
|
1,51
|
1,51
|
1,715
|
1,585
|
| 16/03/2026 |
4.340.269 |
-2,51%
|
1,58
|
1,4003
|
1,60
|
1,555
|
| 13/03/2026 |
8.041.066 |
-6,18%
|
1,6751
|
1,51
|
1,68
|
1,595
|
| 12/03/2026 |
7.777.242 |
2,41%
|
1,66
|
1,60
|
1,73
|
1,70
|
| 11/03/2026 |
5.119.494 |
0,61%
|
1,62
|
1,62
|
1,7193
|
1,66
|
| 10/03/2026 |
6.721.342 |
1,23%
|
1,62
|
1,60
|
1,70
|
1,65
|
| 09/03/2026 |
4.618.020 |
2,52%
|
1,5404
|
1,49
|
1,64
|
1,63
|
| 06/03/2026 |
14.128.089 |
-2,16%
|
1,7069
|
1,465
|
1,7069
|
1,59
|
| 05/03/2026 |
15.552.618 |
-18,84%
|
1,98
|
1,515
|
1,98
|
1,62
|
| 04/03/2026 |
15.420.267 |
10,56%
|
1,9099
|
1,80
|
2,00
|
1,99
|
| 03/03/2026 |
15.811.902 |
11,80%
|
1,51
|
1,45
|
1,835
|
1,80
|
