Sarepta Therapeutics Inc (SRPT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	636.628	-2,85%	138,73	136,25	142,00	137,50
27/02/2024	651.577	2,82%	138,73	137,96	142,16	141,53
26/02/2024	473.939	0,82%	136,30	135,3461	138,97	137,65
23/02/2024	370.414	1,30%	136,12	135,14	137,51	136,53
22/02/2024	430.945	1,88%	132,28	131,76	136,45	134,78
21/02/2024	472.330	-2,83%	134,34	130,50	136,25	132,29
20/02/2024	719.090	1,14%	134,34	132,10	136,35	136,14
19/02/2024	817.600	0,00%	140,06	134,30	142,33	134,61
16/02/2024	817.600	8,29%	140,06	134,30	142,33	134,61
15/02/2024	516.744	0,48%	124,60	123,22	125,615	124,89
14/02/2024	481.426	0,09%	124,60	122,09	126,14	124,30
13/02/2024	550.030	-2,46%	124,60	122,49	126,23	124,19
12/02/2024	511.715	0,36%	128,00	126,87	127,625	127,32
09/02/2024	389.548	-0,40%	128,00	126,33	129,19	126,87
08/02/2024	331.988	1,06%	126,68	125,02	127,88	127,38
07/02/2024	370.638	-0,29%	126,68	125,99	127,95	126,05
06/02/2024	546.412	0,69%	126,07	125,055	127,715	126,41
05/02/2024	656.461	3,53%	121,42	121,46	125,61	125,55
02/02/2024	293.186	-1,27%	122,00	120,04	122,965	121,27
01/02/2024	406.847	3,23%	119,98	118,97	124,09	122,83
31/01/2024	583.193	-0,08%	120,76	118,83	123,40	118,99
30/01/2024	407.259	-1,17%	121,00	117,50	120,41	119,09
29/01/2024	806.709	1,49%	121,00	115,98	123,15	120,50
26/01/2024	403.707	-1,08%	121,00	117,66	121,00	118,73
25/01/2024	436.593	-0,17%	120,18	119,30	121,155	120,02
24/01/2024	810.149	-0,75%	122,00	119,37	122,00	120,22
23/01/2024	725.420	0,07%	117,92	118,80	122,00	121,13
22/01/2024	969.043	4,68%	117,92	117,38	121,55	121,05
19/01/2024	2.121.521	-0,99%	116,80	114,48	117,64	115,64
18/01/2024	807.129	-0,21%	114,82	115,33	120,24	116,80
17/01/2024	733.544	1,44%	114,82	113,6055	118,46	117,05
16/01/2024	635.525	-1,21%	121,91	113,64	116,615	115,39
15/01/2024	710.774	0,81%	121,91	115,6925	117,97	117,00
12/01/2024	710.774	0,81%	121,91	115,6925	117,97	117,00
11/01/2024	822.970	-2,63%	121,91	115,575	119,305	116,06
10/01/2024	1.697.886	-0,48%	121,91	114,01	121,91	119,19
09/01/2024	3.640.107	16,72%	97,15	107,97	120,08	119,77
08/01/2024	1.566.078	6,46%	97,15	94,75	102,93	103,63
05/01/2024	809.037	3,25%	93,98	91,3439	98,02	97,34
04/01/2024	590.245	0,62%	93,98	93,56	95,05	94,28
03/01/2024	509.538	-2,61%	94,00	93,00	95,00	93,70
02/01/2024	886.648	-0,23%	95,50	95,50	97,2974	96,21
29/12/2023	409.456	-1,38%	97,61	96,44	98,20	96,43
28/12/2023	529.070	0,97%	94,99	96,94	99,49	97,78
27/12/2023	303.776	0,55%	94,99	95,36	97,645	96,84
26/12/2023	320.893	1,87%	94,99	94,25	96,47	96,31
22/12/2023	582.542	4,18%	91,99	91,99	94,94	94,54
21/12/2023	787.369	0,51%	94,55	89,92	93,08	90,75
20/12/2023	982.498	-5,50%	94,55	90,17	94,55	90,29
19/12/2023	737.716	1,71%	94,98	94,58	95,93	95,54
18/12/2023	568.410	1,01%	93,99	92,09	94,50	93,93
15/12/2023	2.613.778	-1,62%	94,49	91,61	95,375	92,99
14/12/2023	1.192.673	2,62%	87,00	92,26	96,55	94,52
13/12/2023	825.698	6,11%	87,00	87,29	92,465	92,11
12/12/2023	472.677	-1,03%	88,73	86,23	88,90	86,81
11/12/2023	457.413	0,78%	87,52	85,61	88,10	87,71
08/12/2023	439.054	-1,56%	88,13	87,01	89,61	87,03
07/12/2023	471.133	1,18%	88,64	87,025	90,00	88,41
06/12/2023	1.196.822	-0,86%	88,64	86,2801	89,01	87,38
05/12/2023	659.178	2,35%	85,08	83,97	89,31	88,14
04/12/2023	945.444	1,99%	84,38	80,72	86,89	86,12
01/12/2023	851.761	3,89%	81,28	78,675	84,50	84,44
30/11/2023	951.228	1,10%	81,01	80,2222	81,90	81,28
29/11/2023	944.011	-2,68%	82,72	80,16	83,50	80,40
28/11/2023	596.360	0,04%	81,97	81,60	82,90	82,61
27/11/2023	492.605	-0,35%	83,83	81,64	84,04	82,58
24/11/2023	263.070	0,28%	83,83	82,28	84,23	84,00
23/11/2023	406.608	-0,10%	84,42	82,065	85,21	84,00
22/11/2023	405.543	-0,37%	84,42	82,065	85,21	83,77
21/11/2023	749.369	1,23%	85,03	83,415	85,40	84,08
20/11/2023	839.443	-0,11%	83,00	82,62	85,94	83,06
17/11/2023	1.013.885	0,21%	82,98	82,77	85,495	83,15
16/11/2023	1.064.911	-0,93%	82,94	81,18	83,4265	82,98
15/11/2023	872.361	1,53%	81,77	81,47	84,71	83,76
14/11/2023	1.280.329	3,55%	81,93	80,68	82,56	82,50
13/11/2023	597.738	0,28%	79,74	76,6099	80,30	79,67
10/11/2023	941.693	0,38%	78,62	76,26	79,66	79,45
09/11/2023	1.510.011	-1,91%	79,68	75,88	79,68	79,15
08/11/2023	835.076	-2,70%	80,62	80,40	83,4716	80,69
07/11/2023	1.651.661	3,53%	81,50	80,62	84,19	82,93
06/11/2023	1.846.851	2,68%	81,50	79,66	83,10	80,10
03/11/2023	1.606.352	0,32%	78,42	77,80	81,19	78,01
02/11/2023	2.683.450	0,95%	68,40	75,695	82,22	77,25
01/11/2023	4.730.833	14,40%	68,40	68,25	76,7699	77,00
31/10/2023	15.272.690	-37,47%	57,75	55,25	67,92	67,31
30/10/2023	582.596	0,77%	107,95	107,00	109,96	107,65
27/10/2023	400.962	-4,14%	111,90	106,05	111,90	106,98
26/10/2023	744.016	4,07%	107,39	105,92	112,23	111,60
25/10/2023	838.277	-5,45%	112,39	106,52	112,66	107,24
24/10/2023	641.861	1,81%	111,63	110,72	113,9499	113,42
23/10/2023	646.910	0,18%	111,00	109,78	115,34	111,40
20/10/2023	758.999	-1,59%	114,55	111,00	113,9628	111,20
19/10/2023	569.714	-0,72%	114,55	111,78	114,55	113,00
18/10/2023	674.957	-4,07%	118,32	112,77	118,32	113,82
17/10/2023	522.599	0,94%	117,00	116,57	119,985	118,65
16/10/2023	432.207	-0,35%	117,75	116,49	119,06	117,55
13/10/2023	574.242	0,64%	125,00	114,12	118,73	117,96
12/10/2023	707.022	-6,05%	122,90	116,82	124,85	117,21
11/10/2023	586.543	1,55%	122,90	122,40	124,85	124,76
10/10/2023	1.120.471	-0,46%	123,40	121,50	124,0099	122,86