BiG | O banco que entende os seus valores.

Travere Therapeutics INC (TVTX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	77.292	2,06%	40,33	40,22	41,38	40,81
24/04/2026	914.660	-0,78%	41,25	39,955	41,46	40,50
23/04/2026	1.181.092	1,82%	39,12	39,12	41,6495	40,82
22/04/2026	1.309.242	3,38%	39,07	38,348	40,1082	40,09
21/04/2026	1.100.451	-3,75%	40,29	38,48	40,57	38,78
20/04/2026	979.005	-1,18%	40,22	39,30	40,98	40,29
17/04/2026	1.189.894	3,11%	39,35	38,67	40,88	40,77
16/04/2026	2.718.356	-3,44%	40,70	38,12	41,00	39,54
15/04/2026	2.520.793	-2,80%	41,8584	40,40	42,66	40,95
14/04/2026	9.178.473	37,23%	41,46	39,90	43,30	42,13
13/04/2026	1.690.273	5,01%	28,80	28,3801	31,71	30,70
10/04/2026	2.153.648	-7,89%	31,44	28,29	31,4668	28,96
09/04/2026	872.318	-0,88%	32,00	29,79	32,00	31,44
08/04/2026	590.028	0,16%	33,00	31,43	33,08	31,68
07/04/2026	666.418	-0,50%	31,60	30,62	32,095	31,67
06/04/2026	2.371.226	4,57%	30,8641	30,67	33,7799	31,83
02/04/2026	829.513	-3,12%	31,42	30,23	31,42	30,44
01/04/2026	1.344.464	5,76%	30,00	29,895	31,76	31,42
31/03/2026	991.081	7,36%	28,07	27,60	29,73	29,71
30/03/2026	569.667	1,51%	27,3954	27,31	28,265	27,66
27/03/2026	322.110	-2,38%	27,92	27,222	27,92	27,25
26/03/2026	522.282	1,31%	27,47	26,77	28,62	27,92
25/03/2026	1.305.608	2,87%	27,80	26,50	27,80	27,56
24/03/2026	556.616	-3,46%	28,40	26,4936	28,40	26,79
23/03/2026	633.179	3,43%	27,12	27,12	28,285	27,75
20/03/2026	1.042.585	-3,22%	27,75	26,22	27,83	26,84
19/03/2026	926.419	2,82%	26,90	26,58	27,83	27,72
18/03/2026	652.117	-2,88%	28,10	26,72	28,10	26,96
17/03/2026	519.213	-0,96%	28,00	27,56	28,43	27,76
16/03/2026	633.960	0,83%	28,00	27,70	28,60	28,03
13/03/2026	573.821	0,91%	27,83	26,955	28,55	27,80
12/03/2026	783.669	-3,23%	28,44	26,90	28,44	27,55
11/03/2026	657.336	-0,56%	28,50	27,2831	28,535	28,47
10/03/2026	662.553	-1,21%	29,05	28,135	29,48	28,63
09/03/2026	716.842	6,35%	27,45	27,21	29,34	28,98
06/03/2026	813.683	-0,22%	27,01	26,44	27,40	27,24
05/03/2026	641.686	-3,16%	28,1798	27,08	28,305	27,31
04/03/2026	832.354	-0,32%	29,30	27,96	29,30	28,18
03/03/2026	1.471.136	-4,27%	28,90	28,165	29,16	28,27
02/03/2026	1.505.148	-0,87%	28,8582	28,8582	29,98	29,53
27/02/2026	930.718	0,40%	29,20	28,63	30,15	29,79
26/02/2026	592.132	1,30%	29,34	28,65	29,88	29,72
25/02/2026	826.425	-4,99%	31,06	29,25	31,49	29,34
24/02/2026	1.384.352	0,49%	30,74	30,17	31,39	30,88
23/02/2026	1.027.333	1,12%	30,36	29,39	30,905	30,73
20/02/2026	1.406.525	3,72%	28,54	27,47	30,44	30,39
19/02/2026	1.845.240	-0,07%	27,87	27,85	29,35	29,30
18/02/2026	934.203	-3,06%	28,70	27,77	29,495	27,87
17/02/2026	1.004.711	3,34%	27,80	27,09	28,845	28,75
13/02/2026	2.211.360	-9,09%	30,90	27,27	31,44	27,82
12/02/2026	465.895	1,26%	30,50	29,94	30,99	30,60
11/02/2026	793.480	-0,33%	30,35	29,15	30,54	30,22
10/02/2026	457.162	0,83%	30,12	29,62	30,65	30,32
09/02/2026	428.542	0,23%	30,13	28,90	30,36	30,07
06/02/2026	722.040	0,85%	30,06	29,45	30,65	30,00
05/02/2026	1.141.570	-6,98%	31,84	29,31	32,72	29,47
04/02/2026	681.832	-3,53%	31,60	30,82	32,90	31,68
03/02/2026	1.174.089	-0,77%	33,54	31,50	33,54	32,84
02/02/2026	1.022.094	6,45%	32,50	31,04	33,135	33,095
30/01/2026	1.244.820	-2,81%	31,99	30,69	31,99	31,09
29/01/2026	1.291.461	5,65%	30,99	30,08	32,11	31,99
28/01/2026	724.085	0,83%	31,00	29,20	31,00	30,28
27/01/2026	929.879	0,30%	29,68	29,55	30,6197	30,03
26/01/2026	651.270	1,73%	29,44	29,0001	29,96	29,94
23/01/2026	1.306.805	-0,98%	29,302	29,07	30,1624	29,44
22/01/2026	1.330.764	5,24%	28,45	28,00	29,77	29,73
21/01/2026	1.311.672	1,11%	27,69	26,7801	28,29	28,25
20/01/2026	786.228	0,25%	27,68	26,91	28,171	27,94
16/01/2026	1.576.388	-1,87%	28,23	27,82	29,3099	27,87
15/01/2026	1.905.060	-0,28%	28,60	27,70	28,96	28,40
14/01/2026	2.697.489	-0,62%	28,70	27,36	29,2176	28,93
13/01/2026	14.378.044	-14,14%	22,92	22,45	30,00	29,11
12/01/2026	2.183.189	-1,39%	35,33	32,25	35,33	34,10
09/01/2026	1.897.405	-2,87%	36,26	33,92	36,26	34,58
08/01/2026	1.185.368	-1,87%	36,1636	35,355	36,61	35,60
07/01/2026	2.210.266	1,34%	35,70	35,4372	37,45	36,28
06/01/2026	1.868.462	-6,06%	38,02	34,50	38,57	35,80
05/01/2026	2.117.001	-3,57%	40,15	36,57	40,90	38,11
02/01/2026	1.225.122	3,43%	39,63	38,00	40,19	39,52
31/12/2025	684.000	1,41%	38,26	37,5351	38,93	38,21
30/12/2025	1.023.213	-3,09%	38,82	37,23	39,14	38,21
29/12/2025	991.018	-1,92%	39,96	38,395	39,96	38,88
26/12/2025	1.397.633	-1,59%	40,64	39,20	40,64	39,64
24/12/2025	2.629.262	14,82%	36,10	36,00	42,13	40,28
23/12/2025	722.792	-3,12%	36,50	35,23	36,50	35,36
22/12/2025	1.168.547	5,77%	35,21	34,91	37,68	36,50
19/12/2025	1.088.869	0,06%	34,61	34,25	35,93	34,51
18/12/2025	650.960	1,77%	33,97	33,80	34,595	34,49
17/12/2025	1.266.355	-5,36%	36,2741	33,49	36,2741	33,89
16/12/2025	1.184.753	3,14%	34,70	34,11	36,16	35,85
15/12/2025	960.158	-0,20%	35,25	34,43	36,243	34,76
12/12/2025	960.323	-0,51%	35,11	33,92	35,13	34,83
11/12/2025	1.068.742	1,83%	34,30	34,02	35,97	35,01
10/12/2025	723.921	-0,38%	34,49	33,84	35,15	34,38
09/12/2025	914.412	0,64%	34,00	34,00	35,17	34,51
08/12/2025	1.195.027	-2,03%	35,44	33,97	35,79	34,29
05/12/2025	1.064.653	-0,93%	35,40	34,52	35,59	35,00
04/12/2025	1.212.879	1,38%	34,30	34,30	35,635	35,33
03/12/2025	1.131.322	2,53%	34,30	34,10	35,2814	34,85
02/12/2025	1.706.933	-3,41%	35,65	33,45	36,1948	33,99