Travere Therapeutics INC (TVTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	974.482	3,04%	16,78	16,78	17,48	16,95
19/05/2023	853.153	-0,96%	16,81	16,38	16,95	16,45
18/05/2023	878.161	-2,92%	17,11	16,45	17,29	16,61
17/05/2023	639.455	3,82%	16,53	16,205	17,18	17,11
16/05/2023	789.706	0,86%	16,09	15,90	16,75	16,48
15/05/2023	1.048.700	3,48%	15,81	15,81	16,56	16,34
12/05/2023	423.706	-2,29%	16,20	15,75	16,20	15,79
11/05/2023	1.149.777	-0,74%	16,12	15,82	16,39	16,16
10/05/2023	875.759	-1,81%	16,59	15,70	16,79	16,28
09/05/2023	609.960	-0,96%	16,57	16,31	16,81	16,58
08/05/2023	835.728	-0,36%	16,86	16,145	17,40	16,74
05/05/2023	1.532.514	5,20%	15,88	15,20	16,84	16,80
04/05/2023	1.159.065	0,38%	15,91	15,34	16,06	15,97
03/05/2023	2.324.707	1,66%	15,41	14,95	16,40	15,91
02/05/2023	6.337.584	-30,78%	16,69	14,51	18,83	15,65
01/05/2023	1.498.102	4,82%	21,56	21,51	22,74	22,61
28/04/2023	856.818	6,05%	20,24	20,135	21,62	21,57
27/04/2023	760.276	-1,41%	20,71	20,26	20,78	20,34
26/04/2023	513.903	-1,72%	20,99	20,54	20,99	20,63
25/04/2023	721.688	-0,52%	21,09	20,85	21,395	20,99
24/04/2023	229.411	-0,61%	21,26	20,55	21,29	21,10
21/04/2023	612.628	1,87%	20,86	20,64	21,28	21,23
20/04/2023	566.565	-4,18%	21,61	20,79	21,64	20,84
19/04/2023	462.205	2,07%	21,25	21,21	21,96	21,75
18/04/2023	837.040	0,33%	21,38	20,415	21,38	21,31
17/04/2023	875.462	4,53%	20,48	20,425	21,40	21,24
14/04/2023	713.151	-2,31%	20,67	19,96	20,82	20,32
13/04/2023	1.406.624	1,86%	20,54	20,38	21,25	20,80
12/04/2023	1.085.034	-2,67%	21,03	20,18	21,19	20,42
11/04/2023	864.014	-2,28%	21,49	20,93	21,97	20,98
10/04/2023	1.052.637	2,58%	21,14	20,62	21,64	21,47
06/04/2023	658.374	0,48%	20,81	20,28	21,26	20,93
05/04/2023	1.207.435	-4,58%	21,78	20,52	21,86	20,83
04/04/2023	998.047	-3,02%	22,76	21,73	22,79	21,83
03/04/2023	762.657	0,09%	22,71	22,36	23,175	22,51
31/03/2023	768.188	1,81%	22,27	22,04	22,75	22,49
30/03/2023	972.126	-3,50%	23,00	21,85	23,02	22,09
29/03/2023	668.899	5,68%	21,83	21,62	22,97	22,89
28/03/2023	715.671	0,09%	21,67	21,42	22,465	21,66
27/03/2023	884.623	3,64%	20,94	20,70	21,76	21,64
24/03/2023	504.050	2,45%	20,42	20,00	20,94	20,88
23/03/2023	535.391	3,98%	19,74	19,62	20,47	20,38
22/03/2023	846.493	-3,02%	20,31	19,58	20,425	19,60
21/03/2023	748.262	-3,67%	21,05	20,12	21,09	20,21
20/03/2023	710.894	-1,04%	21,08	20,72	21,20	20,98
17/03/2023	2.071.485	-0,89%	21,25	20,65	21,435	21,20
16/03/2023	779.255	0,56%	21,12	20,65	21,72	21,39
15/03/2023	635.070	-2,39%	21,45	20,80	21,68	21,27
14/03/2023	915.991	0,28%	22,13	21,22	22,20	21,79
13/03/2023	914.884	4,82%	20,69	20,69	22,11	21,73
10/03/2023	1.097.974	-2,03%	21,15	20,05	21,38	20,73
09/03/2023	874.355	0,19%	21,21	20,53	21,57	21,16
08/03/2023	791.593	-3,96%	22,05	20,98	22,16	21,12
07/03/2023	741.742	-1,21%	22,00	21,775	22,35	21,99
06/03/2023	746.860	-1,72%	22,78	21,73	22,80	22,26
03/03/2023	958.836	2,63%	22,16	22,03	22,73	22,65
02/03/2023	1.620.754	1,52%	21,52	21,43	22,22	22,07
01/03/2023	2.750.649	-1,90%	21,88	21,00	22,68	21,74
28/02/2023	1.513.717	1,93%	21,14	21,10	22,66	22,16
27/02/2023	1.062.668	-4,93%	22,49	21,34	22,93	21,20
24/02/2023	1.283.728	1,92%	21,87	21,5535	22,90	22,30
23/02/2023	1.439.359	4,84%	20,87	20,76	21,95	21,88
22/02/2023	1.488.559	0,00%	21,35	20,57	21,405	21,30
21/02/2023	5.952.941	20,31%	18,70	18,70	22,11	21,44
20/02/2023	2.995.821	-12,22%	20,79	17,82	23,17	17,82
17/02/2023	2.995.821	-12,22%	20,79	17,82	23,17	17,82
16/02/2023	1.405.515	0,90%	19,91	19,84	20,99	20,30
15/02/2023	1.120.507	-1,32%	20,16	19,885	20,30	20,12
14/02/2023	916.039	-3,87%	21,12	20,25	21,37	20,39
13/02/2023	1.116.793	3,51%	20,44	20,39	21,58	21,21
10/02/2023	828.773	-3,71%	21,27	20,35	21,49	20,49
09/02/2023	549.171	1,33%	21,28	21,10	21,689	21,28
08/02/2023	450.963	-3,67%	21,73	20,99	21,75	21,00
07/02/2023	498.418	-1,36%	22,08	21,54	22,59	21,80
06/02/2023	553.350	1,75%	21,96	21,63	22,74	22,10
03/02/2023	531.682	-3,68%	22,11	21,675	22,85	21,72
02/02/2023	515.041	2,08%	22,42	21,71	22,70	22,55
01/02/2023	716.461	-1,38%	22,25	21,37	22,345	22,09
31/01/2023	857.852	4,53%	21,58	21,47	22,55	22,40
30/01/2023	881.885	-2,06%	22,19	21,32	22,91	21,43
27/01/2023	842.418	0,23%	21,85	21,62	22,14	21,88
26/01/2023	606.348	2,01%	21,60	21,40	21,86	21,83
25/01/2023	1.086.652	-1,52%	21,63	21,06	21,705	21,40
24/01/2023	614.867	0,37%	21,50	21,21	22,11	21,73
23/01/2023	805.379	1,41%	21,35	21,01	21,87	21,65
20/01/2023	715.910	0,61%	21,50	21,03	21,50	21,35
19/01/2023	631.990	1,05%	21,06	20,645	21,5099	21,22
18/01/2023	1.562.743	1,06%	20,96	20,31	21,89	21,00
17/01/2023	980.170	2,26%	20,24	19,75	21,05	20,78
16/01/2023	919.806	-2,54%	20,89	20,21	21,48	20,32
13/01/2023	919.806	-2,54%	20,89	20,21	21,48	20,32
12/01/2023	1.080.924	1,26%	20,66	20,22	20,96	20,85
11/01/2023	1.266.928	1,03%	20,67	20,43	21,395	20,59
10/01/2023	663.727	3,82%	19,55	19,31	20,39	20,38
09/01/2023	1.101.881	-3,30%	20,07	19,53	20,46	19,63
06/01/2023	612.168	-0,98%	20,61	19,86	20,71	20,30
05/01/2023	322.865	-2,29%	20,75	20,38	21,02	20,50
04/01/2023	562.141	1,55%	20,75	20,67	21,08	20,98
03/01/2023	454.372	-1,76%	21,09	20,37	21,37	20,66
02/01/2023	286.898	-0,43%	20,99	20,69	21,08	21,03