Sarepta Therapeutics Inc (SRPT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	819.308	-0,41%	122,97	121,12	124,10	123,43
06/10/2023	650.632	2,08%	120,79	119,87	124,13	123,94
05/10/2023	900.860	3,06%	119,99	116,815	122,655	121,41
04/10/2023	806.232	-2,19%	117,97	116,815	120,63	117,81
03/10/2023	716.034	1,57%	117,97	118,09	121,075	120,45
02/10/2023	480.218	-2,17%	120,40	118,09	121,67	118,59
29/09/2023	631.084	-1,92%	124,00	120,84	124,10	121,22
28/09/2023	719.399	0,12%	122,94	121,3078	124,495	123,59
27/09/2023	639.306	3,38%	120,52	119,34	124,15	123,44
26/09/2023	607.050	4,07%	120,00	114,92	119,94	119,41
25/09/2023	1.276.702	-4,33%	120,00	110,56	120,30	114,74
22/09/2023	393.654	0,32%	120,00	119,6474	121,82	119,93
21/09/2023	625.461	1,52%	117,32	117,27	119,795	119,76
20/09/2023	440.148	-0,96%	118,85	117,46	118,85	117,97
19/09/2023	588.208	0,90%	118,34	116,98	120,1058	119,11
18/09/2023	445.933	-0,30%	117,79	116,98	118,65	118,05
15/09/2023	860.210	-1,10%	119,40	117,40	120,05	118,40
14/09/2023	500.653	0,62%	119,47	119,00	120,48	119,72
13/09/2023	395.289	-0,73%	119,69	118,03	120,40	118,98
12/09/2023	398.641	1,23%	118,03	117,88	120,7925	119,85
11/09/2023	514.124	-1,26%	120,05	118,22	120,63	118,40
08/09/2023	524.372	-1,71%	122,62	119,45	122,5499	119,91
07/09/2023	504.605	-0,70%	122,62	121,65	122,87	122,00
06/09/2023	833.814	1,90%	120,77	120,1608	123,17	122,86
05/09/2023	533.561	-1,58%	122,04	119,36	122,55	120,57
04/09/2023	456.457	1,24%	121,53	121,17	123,34	122,51
01/09/2023	456.457	1,24%	121,53	121,17	123,34	122,51
31/08/2023	534.850	1,07%	119,83	119,4075	121,395	121,01
30/08/2023	642.955	-0,24%	120,11	119,145	120,735	119,73
29/08/2023	407.705	1,20%	119,69	118,63	121,225	120,02
28/08/2023	652.132	-0,34%	119,69	117,245	119,69	118,60
25/08/2023	1.018.956	2,59%	116,66	115,615	119,745	119,00
24/08/2023	483.299	1,35%	114,46	113,555	116,87	116,00
23/08/2023	509.006	0,68%	113,30	113,4501	115,50	114,46
22/08/2023	300.894	-0,06%	113,30	112,23	114,17	113,69
21/08/2023	416.536	1,67%	112,09	111,315	114,269	113,76
18/08/2023	869.123	0,88%	108,80	108,01	112,13	111,89
17/08/2023	543.862	-2,68%	112,75	109,79	114,18	110,92
16/08/2023	684.975	-0,10%	112,75	112,85	114,91	113,97
15/08/2023	833.403	1,49%	112,75	112,32	114,60	114,08
14/08/2023	786.105	4,06%	108,02	107,28	112,60	112,41
11/08/2023	1.444.706	1,91%	108,02	107,54	111,77	108,02
10/08/2023	707.976	2,55%	104,14	104,14	106,83	106,00
09/08/2023	431.951	0,25%	103,74	102,56	104,325	103,36
08/08/2023	547.367	0,59%	102,95	100,725	103,85	103,10
07/08/2023	720.736	-2,67%	105,00	101,6001	105,00	102,50
04/08/2023	482.342	-1,90%	106,80	105,19	107,115	105,31
03/08/2023	874.440	2,05%	108,04	106,20	114,14	107,35
02/08/2023	553.541	-2,18%	106,79	104,86	107,01	105,19
01/08/2023	632.664	-0,79%	108,61	105,51	108,03	107,53
31/07/2023	600.596	-0,13%	108,61	108,04	109,49	108,39
28/07/2023	675.509	2,85%	106,47	105,61	109,48	108,53
27/07/2023	1.066.520	1,34%	103,74	102,53	105,635	105,52
26/07/2023	381.661	-0,13%	103,74	102,825	105,44	104,13
25/07/2023	418.681	-0,22%	105,81	103,935	105,40	104,26
24/07/2023	983.183	-1,30%	105,81	103,05	106,25	104,49
21/07/2023	774.354	1,01%	105,59	105,385	107,30	105,87
20/07/2023	936.972	-1,04%	106,00	104,495	106,44	104,81
19/07/2023	1.040.308	-0,67%	108,12	105,67	107,6852	105,91
18/07/2023	519.894	-0,62%	108,12	106,54	108,14	106,62
17/07/2023	474.695	-0,51%	108,58	107,10	109,91	107,29
14/07/2023	474.374	-0,61%	108,58	106,35	108,58	107,835
13/07/2023	426.489	0,47%	108,33	107,885	109,82	108,50
12/07/2023	552.525	-0,47%	109,07	106,905	109,74	107,99
11/07/2023	723.006	-0,91%	108,83	107,61	110,36	108,50
10/07/2023	845.457	0,46%	108,83	108,46	110,36	109,50
07/07/2023	559.503	-0,91%	110,00	108,60	111,025	109,00
06/07/2023	740.438	-1,69%	111,33	109,00	111,55	110,00
05/07/2023	565.446	-1,41%	113,57	111,08	114,20	111,89
04/07/2023	353.776	-0,90%	114,06	111,67	114,475	113,49
03/07/2023	353.776	-0,90%	114,06	111,67	114,475	113,49
30/06/2023	1.159.612	2,03%	111,47	110,20	116,355	114,52
29/06/2023	1.154.283	0,30%	111,47	110,99	115,00	112,24
28/06/2023	1.279.847	5,18%	106,70	106,04	113,00	111,91
27/06/2023	1.406.396	-1,74%	107,47	105,04	107,93	106,40
26/06/2023	1.400.694	-5,09%	114,00	107,84	114,505	108,28
23/06/2023	2.830.699	-7,98%	119,96	109,0201	120,00	114,03
22/06/2023	1.659.236	-2,33%	126,95	122,62	130,42	123,92
21/06/2023	762.559	-3,45%	131,82	126,21	132,33	126,87
20/06/2023	569.368	0,74%	130,15	128,755	132,00	131,40
19/06/2023	1.083.783	-1,12%	130,48	130,25	132,6599	130,14
16/06/2023	1.083.783	-1,12%	130,48	130,25	132,6599	130,14
15/06/2023	491.199	0,91%	130,48	130,25	132,545	131,61
14/06/2023	473.724	0,44%	130,04	129,57	131,27	130,42
13/06/2023	399.533	-0,17%	130,78	129,785	133,63	129,85
12/06/2023	502.561	1,88%	128,39	128,39	130,16	130,07
09/06/2023	485.315	1,40%	125,88	125,49	130,10	127,67
08/06/2023	348.803	-1,56%	127,39	125,79	129,075	125,91
07/06/2023	447.889	-0,54%	127,95	125,985	128,80	127,90
06/06/2023	517.314	1,93%	127,69	126,05	130,32	128,60
05/06/2023	698.581	0,81%	125,48	125,4261	127,6199	126,17
02/06/2023	542.634	0,71%	125,88	123,76	126,3963	125,16
01/06/2023	369.201	0,55%	124,94	122,505	125,54	124,28
31/05/2023	602.349	-1,58%	127,03	124,07	127,71	124,82
30/05/2023	602.349	-1,58%	127,03	124,07	127,71	124,82
29/05/2023	673.167	-1,58%	128,85	126,45	129,67	126,82
26/05/2023	673.167	-1,58%	128,85	126,45	129,67	126,82
25/05/2023	823.025	-1,80%	129,30	125,50	131,1499	128,9901
24/05/2023	3.436.175	-10,59%	134,74	128,45	139,16	131,36
23/05/2023	855.737	-1,45%	149,00	146,69	150,16	146,91