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 > >>
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
09/07/2025	695.384	1,81%	31,43	31,37	32,95	32,67
08/07/2025	946.902	2,04%	31,78	31,35	32,72	32,09
07/07/2025	568.459	-1,66%	31,74	31,35	32,16	31,45
04/07/2025	163.627	-1,15%	32,14	31,70	32,55	31,98
03/07/2025	163.626	-1,15%	31,81	31,6175	32,81	31,98
02/07/2025	343.749	0,79%	31,42	31,37	32,78	32,07
01/07/2025	644.399	0,95%	31,24	31,155	32,78	31,82
30/06/2025	424.153	1,16%	31,24	31,155	31,81	31,52
27/06/2025	307.541	-0,14%	31,32	30,93	31,74	31,16
26/06/2025	362.247	-0,13%	31,55	30,83	31,72	31,20
25/06/2025	817.954	-1,36%	32,18	30,83	32,67	31,24
24/06/2025	572.484	-1,00%	32,19	31,38	33,14	31,67
23/06/2025	581.200	-0,90%	32,52	31,46	32,52	31,99
20/06/2025	648.361	-2,06%	33,00	32,24	33,30	32,28
19/06/2025	416.880	1,96%	32,33	32,01	33,2425	32,96
18/06/2025	413.200	1,96%	32,28	31,56	33,2425	32,96
17/06/2025	585.614	-0,45%	32,37	31,795	33,15	32,325
16/06/2025	895.949	1,37%	33,07	31,795	33,15	32,47
13/06/2025	442.880	-2,26%	32,93	31,90	33,27	32,03
12/06/2025	579.091	-1,15%	33,28	32,31	33,655	32,77
11/06/2025	912.023	-0,33%	33,48	32,81	33,655	33,15
10/06/2025	282.879	-0,03%	33,28	32,86	33,6812	33,26
09/06/2025	358.758	0,36%	33,15	32,86	33,6812	33,27
06/06/2025	268.993	2,51%	32,28	31,99	33,57	33,15
05/06/2025	223.581	0,12%	32,25	31,815	32,62	32,34
04/06/2025	274.119	0,22%	31,90	31,465	32,415	32,30
03/06/2025	408.384	1,00%	31,78	31,32	32,275	32,23
02/06/2025	312.069	0,66%	31,70	31,32	32,02	31,91
30/05/2025	398.606	0,00%	32,27	31,41	32,36	31,70
29/05/2025	420.845	-1,46%	32,56	31,58	32,77	31,68
28/05/2025	148.711	-1,38%	32,31	32,10	33,78	32,15
27/05/2025	257.576	1,56%	32,31	32,28	32,85	32,60
23/05/2025	266.744	0,19%	32,54	31,56	32,54	32,10
22/05/2025	226.188	-1,81%	32,85	32,02	33,16	32,04
21/05/2025	258.108	-1,72%	32,98	32,57	33,49	32,63
20/05/2025	268.221	0,45%	33,27	32,82	33,55	33,20
19/05/2025	364.688	-1,14%	33,27	32,86	33,55	33,05
16/05/2025	444.443	2,93%	31,59	31,48	33,72	33,43
15/05/2025	302.932	2,98%	32,18	31,38	32,62	32,48
14/05/2025	302.422	-2,28%	32,02	31,38	32,38	31,54
13/05/2025	300.986	0,39%	32,20	31,41	32,30	32,275
12/05/2025	343.848	1,42%	32,12	31,59	32,42	32,15
09/05/2025	346.088	0,51%	30,83	30,44	32,22	31,70
08/05/2025	320.120	1,94%	30,26	29,16	32,26	31,54
07/05/2025	694.427	-4,60%	32,37	29,16	32,78	30,94
06/05/2025	546.344	0,12%	32,90	31,70	33,015	32,43
05/05/2025	241.068	-1,37%	32,76	31,815	33,05	32,39
02/05/2025	224.679	1,20%	32,31	31,345	33,23	32,84
01/05/2025	266.145	-0,09%	32,44	31,345	32,80	32,45
30/04/2025	199.080	-0,03%	32,20	31,95	33,52	32,48
29/04/2025	164.148	0,74%	32,19	31,83	32,60	32,49
28/04/2025	197.509	0,09%	32,40	31,88	32,6182	32,25
25/04/2025	265.783	2,78%	30,84	30,42	32,33	32,22
24/04/2025	214.242	1,65%	31,31	30,42	31,63	31,35