BiG | O banco que entende os seus valores.

Supernus Pharmaceuticals Inc (SUPN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	293.365	0,00%	30,47	30,24	31,70	30,84
22/04/2025	281.615	1,82%	30,49	29,87	31,70	30,84
21/04/2025	412.199	-1,53%	27,01	27,01	31,06	30,29
17/04/2025	374.357	0,16%	31,46	30,455	32,10	30,76
16/04/2025	267.494	-2,38%	31,59	30,20	32,447	30,71
15/04/2025	274.436	-0,44%	31,59	31,21	32,28	31,46
14/04/2025	399.185	-0,22%	31,23	31,42	32,275	31,60
11/04/2025	265.126	1,93%	31,23	30,60	31,68	31,67
10/04/2025	335.163	-2,17%	31,37	30,105	31,545	31,07
09/04/2025	420.563	3,75%	30,00	29,7739	31,90	31,76
08/04/2025	300.987	-5,24%	32,75	30,24	33,14	30,64
07/04/2025	936.171	-1,44%	32,15	31,97	34,26	32,27
04/04/2025	1.208.554	0,77%	31,68	31,43	33,35	32,74
03/04/2025	331.255	-1,01%	31,42	31,13	32,8362	32,49
02/04/2025	277.126	3,60%	32,48	31,41	32,925	32,82
01/04/2025	459.772	-3,42%	32,48	31,38	32,655	31,68
31/03/2025	256.138	1,43%	32,11	31,65	32,85	32,75
28/03/2025	192.246	-0,40%	32,46	32,10	32,46	32,29
27/03/2025	175.116	0,22%	32,39	31,74	32,74	32,42
26/03/2025	201.228	-2,18%	33,06	32,12	33,50	32,33
25/03/2025	365.797	1,07%	32,54	32,47	33,56	33,05
24/03/2025	285.251	1,71%	31,69	31,81	32,89	32,70
21/03/2025	1.886.283	-0,53%	31,69	31,69	32,90	32,15
20/03/2025	258.486	0,91%	31,69	31,72	32,375	32,32
19/03/2025	347.880	-0,77%	32,13	31,72	32,3399	32,03
18/03/2025	215.604	0,47%	31,93	31,63	32,32	32,28
17/03/2025	317.938	2,88%	31,15	31,15	32,35	32,16
14/03/2025	222.097	0,29%	31,33	31,11	31,555	31,26
13/03/2025	530.562	-0,67%	31,33	31,045	31,9135	31,17
12/03/2025	1.094.227	-2,00%	31,75	30,79	31,975	31,38
11/03/2025	817.310	-2,44%	32,84	31,47	32,90	32,02
10/03/2025	405.109	2,40%	31,76	31,50	32,93	32,84
07/03/2025	507.999	0,79%	31,72	31,48	32,30	32,07
06/03/2025	385.905	-0,53%	31,63	31,28	32,20	31,82
05/03/2025	587.737	1,07%	31,43	31,365	32,02	31,99
04/03/2025	669.769	-0,28%	31,43	31,28	31,98	31,65
03/03/2025	595.603	-1,00%	32,01	31,37	32,01	31,74
28/02/2025	357.818	0,94%	34,74	31,13	32,07	32,06
27/02/2025	445.073	-0,47%	34,74	31,44	32,74	31,76
26/02/2025	890.404	-2,74%	34,74	30,48	33,68	31,91
25/02/2025	576.609	0,40%	34,74	31,61	33,375	32,81
24/02/2025	392.806	-1,12%	34,74	32,46	33,18	32,68
21/02/2025	522.306	-4,45%	34,74	32,98	34,79	33,05
20/02/2025	334.469	3,19%	39,59	33,48	34,62	34,59
19/02/2025	1.654.579	-15,67%	39,59	32,69	35,3637	33,52
18/02/2025	374.137	1,64%	39,59	39,07	39,975	39,75