Travere Therapeutics INC (TVTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	921.798	-6,32%	7,75	6,88	7,64	7,12
06/10/2023	864.564	-3,80%	7,75	7,475	7,86	7,60
05/10/2023	826.674	0,51%	7,75	7,51	8,05	7,90
04/10/2023	687.227	-8,07%	8,52	7,78	8,55	7,86
03/10/2023	803.649	1,54%	8,25	8,25	8,585	8,55
02/10/2023	902.939	-5,82%	8,82	8,2806	8,82	8,42
29/09/2023	809.801	-0,45%	8,64	8,95	9,28	8,94
28/09/2023	890.738	3,70%	8,64	8,38	9,00	8,98
27/09/2023	1.652.412	1,52%	8,66	8,55	9,02	8,66
26/09/2023	1.662.614	5,96%	8,04	8,01	8,81	8,53
25/09/2023	2.602.256	2,55%	7,83	7,5308	8,065	8,05
22/09/2023	5.242.222	1,44%	7,55	7,18	7,95	7,75
21/09/2023	12.746.463	-40,61%	7,55	7,01	7,79	7,65
20/09/2023	968.272	-2,28%	13,30	12,84	13,30	12,88
19/09/2023	507.612	-1,72%	13,38	12,92	13,52	13,18
18/09/2023	661.767	-2,05%	13,79	13,15	13,94	13,41
15/09/2023	2.653.948	-0,73%	13,73	13,56	14,06	13,69
14/09/2023	426.478	1,40%	13,74	13,665	14,07	13,79
13/09/2023	607.103	-1,52%	13,84	13,56	13,95	13,60
12/09/2023	592.637	-0,50%	13,84	13,53	13,94	13,81
11/09/2023	500.507	-3,68%	14,30	13,75	14,82	13,88
08/09/2023	448.529	1,84%	14,30	13,78	14,82	14,41
07/09/2023	534.979	-2,28%	14,30	13,95	14,37	14,15
06/09/2023	640.424	2,04%	14,71	14,19	14,54	14,48
05/09/2023	877.796	-4,57%	14,71	14,065	15,02	14,19
04/09/2023	938.087	4,13%	14,39	14,39	15,38	14,87
01/09/2023	938.087	4,13%	14,39	14,39	15,38	14,87
31/08/2023	1.366.522	8,26%	13,23	13,23	14,91	14,28
30/08/2023	583.964	0,53%	13,34	12,99	13,34	13,19
29/08/2023	797.482	-1,87%	13,34	12,9842	13,40	13,12
28/08/2023	400.667	3,16%	13,00	12,975	13,42	13,37
25/08/2023	495.947	-2,04%	13,27	12,91	13,36	12,96
24/08/2023	798.380	4,01%	12,79	12,63	13,26	13,23
23/08/2023	624.901	-0,94%	13,13	12,575	13,13	12,72
22/08/2023	690.040	-2,73%	13,13	12,66	13,25	12,84
21/08/2023	594.264	-2,73%	13,50	13,04	13,54	13,20
18/08/2023	541.259	-3,90%	13,99	13,56	14,19	13,57
17/08/2023	928.572	-3,82%	14,67	13,94	14,83	14,12
16/08/2023	851.020	-3,42%	15,57	14,655	15,20	14,68
15/08/2023	475.244	-2,63%	15,57	15,10	15,57	15,20
14/08/2023	390.868	0,78%	15,27	14,98	15,84	15,61
11/08/2023	389.656	-1,21%	15,56	15,49	15,90	15,49
10/08/2023	670.276	2,82%	15,56	15,165	15,68	15,68
09/08/2023	582.014	-1,61%	15,56	15,17	15,69	15,25
08/08/2023	1.176.143	-3,83%	15,57	14,94	15,74	14,80
07/08/2023	1.041.266	-0,84%	15,57	14,8701	15,645	15,39
04/08/2023	1.336.080	-4,67%	16,54	15,10	15,98	15,52
03/08/2023	1.692.687	-2,05%	16,54	16,19	16,79	16,28
02/08/2023	468.986	-0,60%	16,55	16,44	16,77	16,62
01/08/2023	420.077	-2,73%	17,28	16,5026	17,23	16,72
31/07/2023	592.646	-0,35%	17,28	16,75	17,5699	17,19
28/07/2023	716.510	3,48%	16,85	16,86	17,4578	17,25
27/07/2023	843.219	2,02%	15,29	16,3513	16,79	16,67
26/07/2023	587.401	2,96%	15,29	15,84	16,535	16,34
25/07/2023	417.857	3,52%	15,29	15,28	16,035	15,87
24/07/2023	799.889	-4,84%	16,12	15,315	16,44	15,33
21/07/2023	812.085	3,07%	16,12	15,72	16,37	16,11
20/07/2023	380.595	1,17%	15,50	15,48	16,05	15,63
19/07/2023	734.048	2,25%	15,16	15,03	15,60	15,45
18/07/2023	636.472	-4,79%	15,26	15,00	15,76	15,11
17/07/2023	955.961	3,66%	16,10	14,94	16,11	15,87
14/07/2023	293.075	-0,97%	15,53	15,08	15,465	15,31
13/07/2023	364.583	-0,19%	15,51	15,38	15,675	15,46
12/07/2023	356.092	1,84%	15,36	15,14	15,64	15,49
11/07/2023	323.276	-2,25%	15,35	15,07	15,46	15,21
10/07/2023	482.321	0,26%	15,16	15,34	15,65	15,56
07/07/2023	599.478	2,58%	15,16	15,16	15,57	15,52
06/07/2023	381.002	-1,56%	15,25	15,04	15,3899	15,13
05/07/2023	428.147	-1,16%	15,61	15,34	15,64	15,37
04/07/2023	308.732	1,24%	15,36	15,30	15,74	15,55
03/07/2023	308.732	1,24%	15,36	15,30	15,74	15,55
30/06/2023	492.287	0,39%	15,44	15,20	15,53	15,36
29/06/2023	607.526	-1,80%	15,91	15,175	15,63	15,30
28/06/2023	687.661	-1,58%	15,91	15,53	15,96	15,58
27/06/2023	507.388	-0,88%	15,91	15,662	16,03	15,83
26/06/2023	500.803	-1,05%	16,10	15,77	16,115	15,97
23/06/2023	2.234.501	-1,71%	16,26	15,96	16,38	16,14
22/06/2023	515.919	-2,78%	17,46	16,40	16,85	16,42
21/06/2023	585.062	-2,93%	17,46	16,80	17,49	16,89
20/06/2023	858.536	0,58%	17,24	16,81	17,73	17,40
19/06/2023	3.087.351	0,58%	17,42	17,10	17,58	17,30
16/06/2023	3.087.351	0,58%	17,42	17,10	17,58	17,30
15/06/2023	979.315	1,66%	16,92	16,61	17,28	17,20
14/06/2023	691.666	-2,20%	17,30	16,615	17,415	16,92
13/06/2023	1.109.912	0,93%	17,26	17,00	17,65	17,30
12/06/2023	1.338.565	2,64%	17,26	16,85	17,955	17,11
09/06/2023	899.214	0,00%	16,63	16,45	17,10	16,67
08/06/2023	1.611.561	-7,39%	17,99	16,495	17,99	16,67
07/06/2023	1.053.928	-6,93%	19,30	17,94	19,5424	18,00
06/06/2023	515.496	2,82%	18,96	18,85	19,5424	19,34
05/06/2023	796.680	-1,26%	18,94	18,50	19,104	18,81
02/06/2023	703.345	4,67%	18,48	18,36	19,085	19,05
01/06/2023	1.183.622	1,73%	17,91	17,59	18,54	18,20
31/05/2023	323.377	-0,06%	16,33	16,12	16,81	17,89
30/05/2023	323.377	-0,06%	16,33	16,12	16,81	16,41
29/05/2023	328.551	0,67%	16,29	16,135	16,48	16,42
26/05/2023	328.551	0,67%	16,29	16,135	16,48	16,42
25/05/2023	540.820	-2,80%	16,72	16,25	16,72	16,31
24/05/2023	458.332	-1,18%	16,92	16,57	16,98	16,78
23/05/2023	1.268.206	0,18%	16,95	16,82	17,41	16,98