Sabre Corporation (SABR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
3.926.515 |
1,70%
|
2,91
|
2,875
|
3,08
|
2,99
|
| 13/05/2025 |
4.320.393 |
2,80%
|
2,75
|
2,65
|
2,985
|
2,94
|
| 12/05/2025 |
7.029.163 |
11,99%
|
2,68
|
2,65
|
2,88
|
2,86
|
| 09/05/2025 |
3.319.808 |
1,58%
|
2,52
|
2,48
|
2,62
|
2,57
|
| 08/05/2025 |
4.502.114 |
3,27%
|
2,35
|
2,31
|
2,62
|
2,53
|
| 07/05/2025 |
6.968.761 |
0,00%
|
2,50
|
2,31
|
2,63
|
2,45
|
| 06/05/2025 |
5.514.857 |
-3,16%
|
2,42
|
2,415
|
2,63
|
2,45
|
| 05/05/2025 |
6.223.241 |
3,69%
|
2,43
|
2,41
|
2,6188
|
2,53
|
| 02/05/2025 |
3.763.364 |
1,67%
|
2,40
|
2,36
|
2,49
|
2,44
|
| 01/05/2025 |
2.581.252 |
1,27%
|
2,32
|
2,255
|
2,49
|
2,40
|
| 30/04/2025 |
4.473.620 |
-1,25%
|
2,49
|
2,255
|
2,4996
|
2,37
|
| 29/04/2025 |
3.581.351 |
-5,14%
|
2,45
|
2,37
|
2,815
|
2,40
|
| 28/04/2025 |
9.368.398 |
15,53%
|
2,5002
|
2,45
|
2,815
|
2,53
|
| 25/04/2025 |
2.304.369 |
0,93%
|
2,17
|
2,11
|
2,20
|
2,19
|
| 24/04/2025 |
1.837.786 |
0,93%
|
2,16
|
2,06
|
2,235
|
2,17
|
| 23/04/2025 |
2.541.174 |
5,39%
|
2,05
|
2,02
|
2,235
|
2,15
|
| 22/04/2025 |
2.756.049 |
1,49%
|
2,03
|
1,96
|
2,09
|
2,04
|
| 21/04/2025 |
2.535.096 |
-0,99%
|
2,05
|
1,96
|
2,05
|
2,01
|
| 17/04/2025 |
2.712.981 |
0,00%
|
2,12
|
1,99
|
2,12
|
2,03
|
| 16/04/2025 |
3.506.806 |
-4,70%
|
2,10
|
1,99
|
2,18
|
2,03
|
| 15/04/2025 |
2.949.109 |
0,47%
|
2,10
|
2,10
|
2,18
|
2,13
|
| 14/04/2025 |
3.406.651 |
-8,23%
|
2,26
|
2,11
|
2,405
|
2,12
|
| 11/04/2025 |
5.859.452 |
1,76%
|
2,26
|
2,0901
|
2,33
|
2,31
|
| 10/04/2025 |
7.027.108 |
-8,84%
|
2,36
|
2,1212
|
2,365
|
2,27
|
| 09/04/2025 |
7.143.156 |
27,44%
|
1,93
|
1,93
|
2,51
|
2,49
|
| 08/04/2025 |
6.417.673 |
-2,50%
|
2,14
|
1,94
|
2,25
|
1,95
|
| 07/04/2025 |
8.182.854 |
-6,98%
|
2,08
|
1,96
|
2,27
|
2,00
|
| 04/04/2025 |
9.041.540 |
-8,12%
|
2,23
|
2,07
|
2,23
|
2,15
|
| 03/04/2025 |
5.469.383 |
-13,38%
|
2,53
|
2,31
|
2,53
|
2,34
|
| 02/04/2025 |
4.262.682 |
3,46%
|
2,58
|
2,555
|
2,71
|
2,69
|
| 01/04/2025 |
4.788.220 |
-7,47%
|
2,86
|
2,55
|
2,86
|
2,60
|
| 31/03/2025 |
9.234.614 |
-8,17%
|
2,93
|
2,73
|
2,965
|
2,81
|
| 28/03/2025 |
4.849.940 |
-6,42%
|
3,32
|
3,03
|
3,32
|
3,06
|
| 27/03/2025 |
2.355.173 |
-1,36%
|
3,38
|
3,235
|
3,32
|
3,27
|
| 26/03/2025 |
2.089.948 |
-2,07%
|
3,38
|
3,315
|
3,40
|
3,32
|
| 25/03/2025 |
3.897.122 |
-3,42%
|
3,49
|
3,37
|
3,585
|
3,39
|
| 24/03/2025 |
3.427.194 |
0,29%
|
3,57
|
3,43
|
3,585
|
3,51
|
| 21/03/2025 |
3.072.459 |
2,04%
|
3,38
|
3,32
|
3,56
|
3,50
|
| 20/03/2025 |
2.886.059 |
-3,65%
|
3,48
|
3,41
|
3,6299
|
3,43
|
| 19/03/2025 |
3.217.898 |
3,49%
|
3,48
|
3,44
|
3,605
|
3,56
|
| 18/03/2025 |
3.243.873 |
0,15%
|
3,42
|
3,40
|
3,56
|
3,44
|
| 17/03/2025 |
3.709.859 |
3,30%
|
3,26
|
3,28
|
3,47
|
3,44
|
| 14/03/2025 |
3.633.021 |
3,74%
|
3,17
|
3,26
|
3,45
|
3,33
|
| 13/03/2025 |
3.365.259 |
0,63%
|
3,17
|
3,045
|
3,24
|
3,21
|
| 12/03/2025 |
4.381.486 |
-4,78%
|
3,40
|
3,19
|
3,425
|
3,19
|
| 11/03/2025 |
6.210.519 |
-6,43%
|
3,52
|
3,34
|
3,61
|
3,35
|
| 10/03/2025 |
4.074.781 |
-7,97%
|
3,83
|
3,57
|
3,855
|
3,58
|
| 07/03/2025 |
2.791.148 |
-2,26%
|
4,09
|
3,8599
|
4,01
|
3,89
|
| 06/03/2025 |
3.908.397 |
-4,33%
|
4,09
|
3,94
|
4,22
|
3,98
|
| 05/03/2025 |
2.441.640 |
2,98%
|
4,07
|
3,9814
|
4,19
|
4,16
|
| 04/03/2025 |
4.543.788 |
2,80%
|
4,07
|
3,95
|
4,17
|
4,04
|
| 03/03/2025 |
2.909.116 |
-4,84%
|
4,13
|
3,9101
|
4,17
|
3,93
|
| 28/02/2025 |
2.774.645 |
0,00%
|
4,16
|
4,045
|
4,15
|
4,13
|
| 27/02/2025 |
4.056.629 |
-0,72%
|
4,16
|
4,11
|
4,29
|
4,13
|
| 26/02/2025 |
1.894.704 |
-3,26%
|
4,28
|
4,16
|
4,38
|
4,16
|
| 25/02/2025 |
3.059.476 |
0,23%
|
4,50
|
4,13
|
4,34
|
4,30
|
| 24/02/2025 |
2.298.139 |
-5,09%
|
4,15
|
4,285
|
4,45
|
4,29
|
| 21/02/2025 |
9.914.888 |
8,92%
|
4,15
|
4,14
|
4,63
|
4,52
|
| 20/02/2025 |
8.821.062 |
22,42%
|
3,56
|
3,535
|
4,17
|
4,15
|
| 19/02/2025 |
2.495.725 |
-3,69%
|
3,51
|
3,39
|
3,52
|
3,39
|
| 18/02/2025 |
1.649.587 |
-0,85%
|
3,55
|
3,51
|
3,58
|
3,52
|
| 17/02/2025 |
623.569 |
0,00%
|
3,55
|
3,54
|
3,59
|
3,55
|
| 14/02/2025 |
1.432.077 |
0,57%
|
3,49
|
3,535
|
3,60
|
3,55
|
| 13/02/2025 |
1.892.962 |
1,44%
|
3,35
|
3,43
|
3,555
|
3,53
|
| 12/02/2025 |
2.154.773 |
1,75%
|
3,40
|
3,36
|
3,495
|
3,48
|
| 11/02/2025 |
1.558.241 |
-1,16%
|
3,56
|
3,39
|
3,475
|
3,42
|
| 10/02/2025 |
1.726.200 |
-1,43%
|
3,48
|
3,435
|
3,5801
|
3,46
|
| 07/02/2025 |
2.188.853 |
0,86%
|
3,41
|
3,43
|
3,525
|
3,51
|
| 06/02/2025 |
1.420.425 |
2,05%
|
3,45
|
3,39
|
3,50
|
3,48
|
| 05/02/2025 |
1.443.305 |
-0,58%
|
3,32
|
3,383
|
3,51
|
3,41
|
| 04/02/2025 |
1.939.956 |
2,70%
|
3,32
|
3,29
|
3,44
|
3,43
|
| 03/02/2025 |
2.729.815 |
-0,30%
|
3,24
|
3,22
|
3,405
|
3,34
|
| 31/01/2025 |
2.146.645 |
-0,89%
|
3,34
|
3,30
|
3,48
|
3,35
|
| 30/01/2025 |
1.106.665 |
2,42%
|
3,34
|
3,34
|
3,44
|
3,39
|
| 29/01/2025 |
2.185.310 |
-0,90%
|
3,32
|
3,27
|
3,34
|
3,31
|
| 28/01/2025 |
2.086.426 |
-0,89%
|
3,35
|
3,27
|
3,37
|
3,34
|
| 27/01/2025 |
2.206.669 |
-1,75%
|
3,39
|
3,35
|
3,51
|
3,36
|
| 24/01/2025 |
1.618.894 |
-3,12%
|
3,33
|
3,38
|
3,51
|
3,42
|
| 23/01/2025 |
2.950.554 |
4,75%
|
3,37
|
3,305
|
3,555
|
3,53
|
| 22/01/2025 |
2.543.140 |
-0,59%
|
3,38
|
3,31
|
3,435
|
3,37
|
| 21/01/2025 |
2.008.513 |
1,50%
|
3,38
|
3,31
|
3,41
|
3,39
|
| 20/01/2025 |
1.232.439 |
0,00%
|
3,20
|
3,20
|
3,36
|
3,34
|
| 17/01/2025 |
2.159.688 |
3,09%
|
3,34
|
3,19
|
3,36
|
3,34
|
| 16/01/2025 |
2.176.674 |
-3,57%
|
3,39
|
3,21
|
3,34
|
3,24
|
| 15/01/2025 |
1.600.290 |
2,75%
|
3,25
|
3,34
|
3,42
|
3,36
|
| 14/01/2025 |
2.336.907 |
1,24%
|
3,25
|
3,215
|
3,30
|
3,27
|
| 13/01/2025 |
2.207.785 |
-2,42%
|
3,25
|
3,19
|
3,26
|
3,23
|
| 10/01/2025 |
2.859.733 |
-3,78%
|
3,35
|
3,27
|
3,40
|
3,31
|
| 09/01/2025 |
3.584.256 |
-3,18%
|
3,40
|
3,345
|
3,47
|
3,44
|
| 08/01/2025 |
3.566.451 |
-0,58%
|
3,51
|
3,345
|
3,47
|
3,44
|
| 07/01/2025 |
2.390.412 |
-2,54%
|
3,55
|
3,445
|
3,56
|
3,46
|
| 06/01/2025 |
2.959.542 |
0,00%
|
3,55
|
3,52
|
3,62
|
3,55
|
| 03/01/2025 |
2.002.352 |
-0,56%
|
3,60
|
3,52
|
3,61
|
3,55
|
| 02/01/2025 |
1.778.453 |
-2,19%
|
3,61
|
3,55
|
3,70
|
3,57
|
| 31/12/2024 |
0 |
1,39%
|
3,61
|
3,61
|
3,735
|
3,65
|
| 30/12/2024 |
2.838.296 |
-1,91%
|
3,70
|
3,56
|
3,67
|
3,65
|
| 27/12/2024 |
1.602.524 |
-1,61%
|
3,69
|
3,64
|
3,73
|
3,67
|
| 26/12/2024 |
1.541.754 |
-0,27%
|
3,69
|
3,68
|
3,775
|
3,73
|
| 24/12/2024 |
0 |
1,61%
|
3,69
|
3,68
|
3,76
|
3,74
|
| 23/12/2024 |
1.972.898 |
-3,63%
|
3,73
|
3,68
|
3,85
|
3,73
|
