Sabre Corporation (SABR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
2.060.583 |
1,56%
|
3,73
|
3,73
|
3,96
|
3,86
|
| 19/12/2024 |
2.096.144 |
1,06%
|
4,00
|
3,69
|
3,81
|
3,80
|
| 18/12/2024 |
0 |
-5,05%
|
3,90
|
3,69
|
4,10
|
3,76
|
| 17/12/2024 |
2.078.357 |
1,02%
|
3,90
|
3,87
|
4,00
|
3,96
|
| 16/12/2024 |
2.898.597 |
0,51%
|
3,89
|
3,82
|
4,04
|
3,92
|
| 13/12/2024 |
14.305.455 |
1,83%
|
4,02
|
3,78
|
3,93
|
3,90
|
| 12/12/2024 |
2.068.795 |
-4,96%
|
4,02
|
3,82
|
4,07
|
3,83
|
| 11/12/2024 |
4.343.383 |
2,81%
|
3,75
|
3,825
|
4,10
|
4,03
|
| 10/12/2024 |
2.026.461 |
4,53%
|
3,74
|
3,66
|
3,9999
|
3,92
|
| 09/12/2024 |
1.763.502 |
0,00%
|
3,92
|
3,7019
|
3,865
|
3,75
|
| 06/12/2024 |
2.963.251 |
-2,86%
|
3,92
|
3,725
|
3,92
|
3,74
|
| 05/12/2024 |
2.695.582 |
0,26%
|
3,86
|
3,835
|
4,015
|
3,85
|
| 04/12/2024 |
3.973.712 |
6,08%
|
3,65
|
3,60
|
3,86
|
3,84
|
| 03/12/2024 |
5.181.129 |
-8,12%
|
3,95
|
3,61
|
3,9554
|
3,62
|
| 02/12/2024 |
2.369.485 |
0,77%
|
3,85
|
3,84
|
4,00
|
3,94
|
| 29/11/2024 |
2.185.721 |
2,65%
|
3,77
|
3,735
|
3,95
|
3,91
|
| 27/11/2024 |
1.854.262 |
0,00%
|
3,73
|
3,6753
|
3,85
|
3,77
|
| 26/11/2024 |
1.739.850 |
0,27%
|
3,77
|
3,6753
|
3,965
|
3,77
|
| 25/11/2024 |
4.089.265 |
0,76%
|
3,73
|
3,73
|
3,965
|
3,76
|
| 22/11/2024 |
3.084.454 |
1,64%
|
3,59
|
3,54
|
3,795
|
3,73
|
| 21/11/2024 |
2.919.412 |
1,94%
|
3,5706
|
3,54
|
3,72
|
3,67
|
| 20/11/2024 |
1.600.624 |
-2,46%
|
3,57
|
3,34
|
3,70
|
3,60
|
| 19/11/2024 |
3.171.048 |
-3,43%
|
3,77
|
3,34
|
3,80
|
3,66
|
| 18/11/2024 |
1.359.479 |
0,53%
|
3,75
|
3,65
|
3,795
|
3,79
|
| 15/11/2024 |
3.007.365 |
1,62%
|
3,71
|
3,625
|
3,905
|
3,77
|
| 14/11/2024 |
5.686.783 |
0,54%
|
3,69
|
3,625
|
3,80
|
3,71
|
| 13/11/2024 |
3.005.058 |
1,93%
|
3,61
|
3,485
|
3,80
|
3,69
|
| 12/11/2024 |
1.981.219 |
-1,36%
|
3,64
|
3,485
|
3,70
|
3,62
|
| 11/11/2024 |
2.277.798 |
2,78%
|
3,69
|
3,59
|
3,70
|
3,67
|
| 08/11/2024 |
3.129.081 |
2,56%
|
3,58
|
3,42
|
3,635
|
3,60
|
| 07/11/2024 |
2.062.017 |
2,33%
|
3,43
|
3,37
|
3,555
|
3,51
|
| 06/11/2024 |
3.207.331 |
3,31%
|
3,35
|
3,16
|
3,515
|
3,43
|
| 05/11/2024 |
2.063.025 |
%
|
3,17
|
3,16
|
3,325
|
3,32
|
| 04/11/2024 |
2.712.934 |
%
|
3,17
|
3,065
|
3,295
|
3,22
|
| 01/11/2024 |
4.161.671 |
%
|
3,23
|
3,14
|
3,37
|
3,18
|
| 31/10/2024 |
10.076.644 |
%
|
4,00
|
3,06
|
3,795
|
3,2087
|
| 30/10/2024 |
4.125.658 |
%
|
4,00
|
3,99
|
4,30
|
4,10
|
| 29/10/2024 |
1.737.845 |
%
|
3,98
|
3,91
|
4,10
|
4,04
|
| 28/10/2024 |
1.915.941 |
%
|
4,01
|
3,99
|
4,07
|
4,01
|
| 25/10/2024 |
4.548.502 |
%
|
3,73
|
3,72
|
4,116
|
3,99
|
| 24/10/2024 |
2.009.342 |
%
|
3,79
|
3,6401
|
3,79
|
3,68
|
| 23/10/2024 |
1.750.326 |
%
|
3,61
|
3,63
|
3,75
|
3,75
|
| 22/10/2024 |
1.347.775 |
%
|
3,61
|
3,57
|
3,6799
|
3,67
|
| 21/10/2024 |
1.386.520 |
%
|
3,63
|
3,5401
|
3,645
|
3,58
|
| 18/10/2024 |
1.245.186 |
%
|
3,57
|
3,57
|
3,715
|
3,66
|
| 17/10/2024 |
1.647.499 |
%
|
3,57
|
3,564
|
3,66
|
3,62
|
| 16/10/2024 |
1.497.044 |
%
|
3,43
|
3,40
|
3,556
|
3,56
|
| 15/10/2024 |
1.172.283 |
%
|
3,32
|
3,32
|
3,42
|
3,38
|
| 14/10/2024 |
1.804.510 |
%
|
3,36
|
3,29
|
3,39
|
3,34
|
| 11/10/2024 |
1.749.383 |
%
|
3,27
|
3,26
|
3,396
|
3,36
|
| 10/10/2024 |
1.474.590 |
%
|
3,38
|
3,22
|
3,32
|
3,30
|
| 09/10/2024 |
4.125.382 |
%
|
3,38
|
3,34
|
3,4399
|
3,42
|
| 08/10/2024 |
1.593.155 |
%
|
3,32
|
3,28
|
3,425
|
3,40
|
| 07/10/2024 |
2.512.618 |
%
|
3,45
|
3,325
|
3,49
|
3,36
|
| 04/10/2024 |
2.067.385 |
%
|
3,50
|
3,395
|
3,52
|
3,51
|
| 03/10/2024 |
2.366.097 |
%
|
3,60
|
3,285
|
3,475
|
3,41
|
| 02/10/2024 |
2.005.243 |
%
|
3,60
|
3,49
|
3,635
|
3,50
|
| 01/10/2024 |
1.315.094 |
%
|
3,60
|
3,555
|
3,68
|
3,61
|
| 30/09/2024 |
1.510.334 |
%
|
3,71
|
3,6301
|
3,7885
|
3,67
|
| 27/09/2024 |
1.690.156 |
%
|
3,48
|
3,6625
|
3,775
|
3,72
|
| 26/09/2024 |
3.543.448 |
%
|
3,48
|
3,45
|
3,72
|
3,6705
|
| 25/09/2024 |
2.720.106 |
%
|
3,40
|
3,29
|
3,45
|
3,38
|
| 24/09/2024 |
1.831.969 |
%
|
3,22
|
3,305
|
3,425
|
3,41
|
| 23/09/2024 |
2.439.707 |
%
|
3,22
|
3,20
|
3,345
|
3,29
|
| 20/09/2024 |
2.610.105 |
%
|
3,22
|
3,18
|
3,25
|
3,22
|
| 19/09/2024 |
2.308.882 |
%
|
3,10
|
3,22
|
3,39
|
3,26
|
| 18/09/2024 |
2.670.894 |
%
|
3,10
|
3,10
|
3,32
|
3,24
|
| 17/09/2024 |
2.064.208 |
%
|
3,21
|
3,175
|
3,336
|
3,23
|
| 16/09/2024 |
1.361.432 |
%
|
3,25
|
3,14
|
3,25
|
3,15
|
| 13/09/2024 |
2.434.323 |
%
|
2,92
|
2,95
|
3,23
|
3,22
|
| 12/09/2024 |
2.044.796 |
%
|
2,92
|
2,88
|
3,01
|
2,99
|
| 11/09/2024 |
2.035.989 |
%
|
2,92
|
2,88
|
3,01
|
2,99
|
| 10/09/2024 |
1.334.435 |
%
|
2,86
|
2,8201
|
2,94
|
2,91
|
| 09/09/2024 |
1.606.762 |
%
|
2,85
|
2,793
|
2,875
|
2,84
|
| 06/09/2024 |
1.981.733 |
%
|
2,89
|
2,774
|
2,95
|
2,84
|
| 05/09/2024 |
1.193.521 |
%
|
2,92
|
2,865
|
2,95
|
2,88
|
| 04/09/2024 |
1.444.714 |
%
|
3,00
|
2,85
|
2,99
|
2,89
|
| 03/09/2024 |
1.619.512 |
%
|
3,00
|
2,91
|
3,06
|
2,94
|
| 30/08/2024 |
1.299.745 |
%
|
3,08
|
3,0301
|
3,1399
|
3,0499
|
| 29/08/2024 |
1.675.047 |
%
|
2,95
|
2,965
|
3,11
|
3,087
|
| 28/08/2024 |
1.290.695 |
%
|
2,95
|
2,95
|
3,19
|
2,95
|
| 27/08/2024 |
1.111.638 |
%
|
3,03
|
2,985
|
3,09
|
3,00
|
| 26/08/2024 |
2.271.801 |
%
|
3,11
|
3,00
|
3,13
|
3,035
|
| 23/08/2024 |
2.399.573 |
%
|
3,01
|
2,89
|
3,115
|
3,07
|
| 22/08/2024 |
1.489.262 |
%
|
3,01
|
2,88
|
3,015
|
2,90
|
| 21/08/2024 |
1.798.289 |
%
|
3,01
|
2,97
|
3,07
|
2,98
|
| 20/08/2024 |
993.426 |
%
|
2,97
|
2,91
|
3,00
|
2,96
|
| 16/08/2024 |
1.410.307 |
%
|
2,98
|
2,86
|
3,0103
|
2,95
|
| 15/08/2024 |
3.079.766 |
%
|
2,98
|
2,84
|
2,93
|
2,87
|
| 14/08/2024 |
1.479.392 |
%
|
2,80
|
2,78
|
2,97
|
2,969
|
| 13/08/2024 |
1.466.183 |
%
|
2,80
|
2,78
|
2,97
|
2,95
|
| 12/08/2024 |
1.933.220 |
%
|
2,95
|
2,80
|
2,91
|
2,81
|
| 09/08/2024 |
866.848 |
%
|
2,95
|
2,865
|
2,99
|
2,90
|
| 08/08/2024 |
1.290.698 |
%
|
2,92
|
2,85
|
2,995
|
2,94
|
| 07/08/2024 |
2.288.391 |
%
|
3,15
|
2,88
|
3,15
|
2,88
|
| 06/08/2024 |
2.623.253 |
%
|
3,02
|
2,98
|
3,14
|
3,08
|
| 05/08/2024 |
2.624.567 |
%
|
2,77
|
2,76
|
3,23
|
3,00
|
| 02/08/2024 |
3.332.519 |
%
|
3,72
|
3,07
|
3,295
|
3,14
|
| 01/08/2024 |
5.719.752 |
%
|
3,72
|
3,19
|
3,86
|
3,28
|
| 31/07/2024 |
2.735.680 |
%
|
3,59
|
3,395
|
3,61
|
3,43
|
