BiG | O banco que entende os seus valores.

Supernus Pharmaceuticals Inc (SUPN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/11/2025	307.814	-1,45%	46,26	45,53	46,565	45,59
26/11/2025	777.004	0,39%	46,37	45,72	46,89	46,26
25/11/2025	706.655	2,06%	45,44	45,16	46,77	46,08
24/11/2025	400.316	-0,38%	45,60	45,0001	45,905	45,15
21/11/2025	333.248	1,18%	44,70	44,37	46,08	45,32
20/11/2025	392.269	-1,99%	46,23	44,77	46,465	44,79
19/11/2025	380.784	1,78%	45,00	44,53	45,95	45,70
18/11/2025	473.670	-0,40%	45,11	44,05	45,73	44,90
17/11/2025	356.271	0,07%	44,60	44,60	45,94	45,09
14/11/2025	472.957	1,26%	44,44	44,22	45,58	45,00
13/11/2025	812.269	-0,40%	44,62	44,24	45,75	44,44
12/11/2025	1.033.463	-3,23%	46,40	44,12	46,40	44,62
11/11/2025	692.007	1,56%	45,50	44,47	46,205	46,11
10/11/2025	711.285	-1,35%	45,86	44,505	46,5291	45,40
07/11/2025	554.116	-2,69%	46,07	45,82	47,485	46,02
06/11/2025	972.116	0,46%	47,00	45,69	47,69	47,265
05/11/2025	2.698.350	-17,35%	50,97	43,11	51,07	47,11
04/11/2025	1.004.196	2,77%	54,60	54,60	57,40	57,00
03/11/2025	654.727	1,03%	55,13	54,27	56,17	55,70
31/10/2025	570.856	-2,44%	56,00	54,2094	57,33	55,13
30/10/2025	554.269	1,47%	55,6797	55,17	57,65	56,50
29/10/2025	1.631.124	4,72%	55,065	53,165	55,945	55,68
28/10/2025	304.309	0,85%	52,34	51,84	53,41	53,17
27/10/2025	368.676	-0,21%	55,99	52,61	55,99	52,72
24/10/2025	661.593	1,56%	52,93	52,30	53,28	52,83
23/10/2025	563.476	2,66%	51,13	50,70	52,745	52,02
22/10/2025	430.161	0,00%	50,94	49,95	51,47	50,67
21/10/2025	332.395	-1,78%	51,89	50,33	52,63	50,67
20/10/2025	509.897	2,83%	50,89	50,01	52,15	51,59
17/10/2025	471.565	0,82%	49,56	49,495	50,85	50,17
16/10/2025	222.394	1,00%	49,56	49,05	49,77	49,76
15/10/2025	258.637	0,14%	49,24	48,815	49,67	49,27
14/10/2025	310.614	1,45%	48,43	47,98	49,48	49,22
13/10/2025	393.828	-1,27%	49,51	48,1938	49,51	48,38
10/10/2025	645.702	-1,05%	50,79	48,27	50,95	49,00
09/10/2025	1.415.137	3,15%	50,04	49,35	51,7775	49,51
08/10/2025	370.016	-0,15%	48,47	47,265	48,47	48,00
07/10/2025	438.346	-0,50%	48,31	47,585	48,48	48,07
06/10/2025	544.866	-0,08%	48,60	47,38	48,84	48,31
03/10/2025	742.162	0,81%	48,25	47,97	49,66	48,35
02/10/2025	442.965	-0,17%	49,25	47,405	49,25	47,96
01/10/2025	275.229	0,52%	47,89	47,32	48,27	48,04
30/09/2025	262.137	0,38%	47,85	47,375	48,43	47,79
29/09/2025	368.190	1,21%	47,53	46,845	48,15	47,60
26/09/2025	348.578	-0,34%	47,47	46,86	48,00	47,03
25/09/2025	316.407	0,13%	46,70	46,305	47,52	47,18
24/09/2025	222.322	0,58%	47,13	46,15	47,17	47,10
23/09/2025	571.117	-0,32%	47,12	46,425	47,65	46,83
22/09/2025	356.275	2,01%	45,65	45,65	47,07	46,98
19/09/2025	513.853	-0,26%	46,10	45,75	46,77	46,04
18/09/2025	446.683	2,97%	44,75	44,0109	46,235	46,13
17/09/2025	338.429	1,72%	38,00	38,00	45,09	44,80
16/09/2025	467.328	0,02%	43,99	43,44	44,20	43,99
15/09/2025	477.749	-3,26%	44,47	43,90	45,86	43,99
12/09/2025	255.642	-2,59%	46,88	45,39	46,88	45,46
11/09/2025	275.309	1,04%	45,91	45,87	46,72	46,66
10/09/2025	366.498	0,35%	46,33	45,26	46,33	46,21
09/09/2025	337.959	0,46%	45,52	45,385	46,215	46,03
08/09/2025	447.662	-0,39%	46,28	45,60	46,785	45,82
05/09/2025	475.907	1,26%	45,73	45,1901	46,09	46,00
04/09/2025	421.653	1,11%	44,93	44,68	45,50	45,43
03/09/2025	395.036	0,88%	44,40	44,1563	45,175	44,93
02/09/2025	646.595	-1,29%	45,12	44,16	45,94	44,54
29/08/2025	342.801	-0,55%	44,90	44,80	45,58	45,12
28/08/2025	258.654	0,59%	45,40	44,165	45,42	45,37
27/08/2025	477.927	1,69%	44,40	43,77	45,10	45,07
26/08/2025	220.624	-0,29%	44,96	43,84	44,96	44,32
25/08/2025	404.960	-0,96%	45,33	44,37	45,60	44,43
22/08/2025	565.541	3,57%	43,49	43,49	45,01	44,88
21/08/2025	540.009	1,50%	42,72	42,67	43,525	43,32
20/08/2025	429.106	1,64%	41,70	41,70	42,96	42,68
19/08/2025	385.656	-2,31%	42,99	41,96	43,30	42,00
18/08/2025	521.191	0,70%	42,40	42,40	43,695	42,99
15/08/2025	707.008	1,23%	41,68	41,68	43,52	42,69
14/08/2025	627.616	-1,10%	42,50	41,76	42,68	42,17
13/08/2025	768.003	3,40%	41,31	41,01	42,96	42,64
12/08/2025	658.115	1,65%	41,38	40,50	41,70	41,24
11/08/2025	511.360	-1,60%	41,35	40,32	41,60	40,57
08/08/2025	785.952	-0,56%	42,19	40,27	42,19	41,23
07/08/2025	1.480.470	-2,31%	42,86	40,43	43,43	41,46
06/08/2025	2.698.050	13,08%	37,58	37,58	43,615	42,44
05/08/2025	886.202	1,30%	37,05	36,46	37,875	37,53
04/08/2025	420.534	4,45%	35,58	35,58	37,0844	37,05
01/08/2025	523.374	1,20%	34,40	34,40	35,63	35,505
31/07/2025	1.364.686	4,59%	33,70	32,83	35,92	35,10
30/07/2025	333.257	0,30%	34,10	33,4801	34,59	33,56
29/07/2025	643.132	0,12%	33,37	32,94	34,21	33,45
28/07/2025	412.942	-0,51%	33,37	33,18	34,21	33,41
25/07/2025	490.712	2,22%	32,90	32,20	33,64	33,58
24/07/2025	406.453	-0,36%	32,85	32,51	33,37	32,85
23/07/2025	309.149	0,92%	33,24	32,52	33,72	32,97
22/07/2025	616.681	-1,69%	32,34	32,205	33,72	32,67
21/07/2025	694.614	2,75%	32,98	32,205	33,44	33,23
18/07/2025	552.978	-3,72%	33,38	32,20	34,40	32,34
17/07/2025	727.312	0,21%	33,67	32,91	34,40	33,59
16/07/2025	984.318	0,03%	33,87	32,91	34,12	33,52
15/07/2025	513.987	-1,33%	33,08	33,08	34,12	33,51
14/07/2025	490.906	2,54%	33,12	33,055	33,98	33,96
11/07/2025	355.998	-0,06%	32,71	32,495	33,80	33,12
10/07/2025	679.072	1,44%	32,25	32,15	33,80	33,14