Travere Therapeutics INC (TVTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	286.898	-0,43%	20,99	20,69	21,08	21,03
29/12/2022	531.244	3,28%	20,65	19,84	21,44	21,12
28/12/2022	369.861	3,60%	19,83	19,79	20,47	20,45
27/12/2022	341.529	-1,45%	20,01	19,34	20,20	19,74
23/12/2022	48.445	-1,17%	20,54	20,12	21,115	20,26
22/12/2022	376.950	0,64%	20,31	19,719	20,97	20,50
21/12/2022	623.996	4,84%	19,62	19,40	20,38	20,37
20/12/2022	382.093	0,57%	19,29	18,84	19,70	19,43
19/12/2022	606.758	-1,88%	19,65	19,05	19,99	19,32
16/12/2022	1.688.558	6,43%	18,29	18,25	19,93	19,69
15/12/2022	772.375	0,16%	18,24	18,24	18,80	18,50
14/12/2022	648.607	-2,43%	18,41	17,9691	18,95	18,47
13/12/2022	567.394	0,16%	19,28	18,585	19,32	18,93
12/12/2022	507.274	0,91%	18,72	18,39	18,94	18,90
09/12/2022	482.059	-4,88%	19,60	18,63	19,69	18,73
08/12/2022	330.315	-2,57%	20,32	19,59	20,71	19,69
07/12/2022	417.584	0,55%	20,22	19,97	20,49	20,21
06/12/2022	1.071.101	0,45%	19,85	19,655	20,13	20,10
05/12/2022	1.195.020	-0,35%	20,33	19,69	20,33	20,01
02/12/2022	2.196.144	2,76%	19,33	18,90	20,08	20,08
01/12/2022	1.145.573	-2,93%	19,10	19,52	20,54	19,54
30/11/2022	1.450.593	6,00%	19,10	18,87	20,19	20,13
29/11/2022	1.362.837	-0,11%	18,99	18,70	19,17	18,99
28/11/2022	1.793.964	-2,57%	19,39	18,85	19,64	18,99
25/11/2022	458.233	0,83%	19,06	18,9203	19,62	19,49
24/11/2022	1.189.737	-2,37%	19,92	19,25	20,165	19,33
23/11/2022	1.189.737	-2,37%	19,92	19,25	20,165	19,33
22/11/2022	3.973.961	-0,60%	19,99	19,21	20,05	19,80
21/11/2022	1.947.004	-3,82%	21,50	19,85	20,90	19,92
18/11/2022	1.149.965	-0,43%	21,50	20,42	21,38	20,71
17/11/2022	1.754.849	-1,70%	21,50	20,42	21,17	20,80
16/11/2022	1.310.471	-1,63%	21,50	20,98	21,945	21,16
15/11/2022	717.122	-1,94%	22,29	21,34	22,45	21,51
14/11/2022	255.001	-1,94%	21,32	21,58	22,40	21,70
11/11/2022	274.717	0,09%	21,32	21,52	22,34	22,13
10/11/2022	562.793	8,70%	21,32	21,305	22,51	22,11
09/11/2022	229.019	-3,19%	20,85	20,24	21,00	20,34
08/11/2022	269.410	3,19%	20,46	20,20	21,05	21,01
07/11/2022	264.556	-2,12%	20,69	20,31	21,08	20,32
04/11/2022	615.333	0,63%	20,69	20,47	21,165	20,76
03/11/2022	448.141	-3,55%	21,80	20,61	21,245	20,63
02/11/2022	341.322	-4,30%	21,80	21,33	22,32	21,39
01/11/2022	680.620	3,09%	21,80	21,58	22,82	22,35
31/10/2022	498.789	-5,49%	22,72	21,52	22,89	21,68
28/10/2022	326.810	2,05%	22,72	22,355	23,2799	22,94
27/10/2022	558.883	1,08%	22,72	22,24	22,97	22,48
26/10/2022	257.451	-0,49%	22,39	22,075	22,98	22,24
25/10/2022	284.930	0,40%	22,32	22,23	22,72	22,35
24/10/2022	275.207	-1,20%	22,71	22,06	22,87	22,26
21/10/2022	312.592	0,81%	22,45	22,01	22,67	22,53
20/10/2022	443.782	-1,45%	22,55	22,22	23,27	22,33
19/10/2022	664.161	-1,97%	22,58	22,29	23,53	22,45
18/10/2022	817.433	5,64%	22,11	21,72	23,07	22,87
17/10/2022	1.092.909	4,64%	22,58	20,485	21,915	21,64
14/10/2022	2.871.644	-10,82%	22,58	20,50	22,96	20,68
13/10/2022	253.504	3,99%	22,58	21,885	23,38	23,19
12/10/2022	313.533	-1,98%	22,58	21,96	22,985	22,30
11/10/2022	547.324	-3,07%	23,34	22,15	23,96	22,75
10/10/2022	360.655	-4,98%	24,44	23,21	24,59	23,47
07/10/2022	375.479	-5,26%	25,76	24,68	25,76	24,70
06/10/2022	149.258	-0,31%	25,99	25,91	26,55	26,06
05/10/2022	431.983	0,50%	25,72	24,94	26,28	26,14
04/10/2022	219.810	2,32%	25,68	25,14	26,33	26,01
03/10/2022	207.207	3,17%	25,01	24,74	25,95	25,42
30/09/2022	263.002	0,00%	25,15	24,64	25,85	24,64
29/09/2022	862.656	-2,53%	25,15	24,07	25,10	24,65
28/09/2022	460.012	2,93%	24,98	24,51	25,58	25,29
27/09/2022	888.044	1,87%	24,42	22,975	24,65	24,57
26/09/2022	370.842	-2,62%	24,72	23,535	25,175	24,12
23/09/2022	434.332	0,16%	24,59	24,065	24,85	24,77
22/09/2022	359.656	-0,68%	24,59	24,11	25,02	24,73
21/09/2022	354.953	-5,86%	26,03	24,87	26,27	24,90
20/09/2022	331.830	-0,41%	26,41	25,71	26,84	26,45
19/09/2022	298.831	-0,04%	26,42	25,79	26,81	26,56
16/09/2022	167.312	-2,32%	26,94	26,105	27,29	26,57
15/09/2022	142.968	1,19%	26,74	26,36	27,22	27,20
14/09/2022	230.521	1,28%	26,59	25,93	26,90	26,88
13/09/2022	319.298	-5,25%	28,00	26,44	28,00	26,54
12/09/2022	286.761	2,49%	27,18	27,155	28,075	28,01
09/09/2022	213.675	0,77%	27,18	27,02	27,66	27,33
08/09/2022	158.851	-0,48%	27,19	26,40	27,68	27,12
07/09/2022	302.150	5,66%	25,75	25,765	27,31	27,25
06/09/2022	296.339	-2,96%	27,15	25,76	27,05	25,79
05/09/2022	333.575	-2,96%	28,06	27,23	28,38	27,23
02/09/2022	333.575	-2,96%	28,06	27,23	28,38	27,23
01/09/2022	258.762	4,86%	26,75	26,48	28,11	28,06
31/08/2022	278.382	1,39%	26,66	26,485	27,02	26,758
30/08/2022	376.646	-1,60%	27,00	26,06	27,17	26,39
29/08/2022	191.033	0,11%	26,64	26,50	27,23	26,82
26/08/2022	271.383	-5,74%	28,38	26,76	28,38	26,79
25/08/2022	261.254	1,32%	28,05	28,035	28,50	28,42
24/08/2022	137.963	3,46%	27,30	27,145	28,39	28,09
23/08/2022	325.403	1,69%	26,75	26,395	27,37	27,15
22/08/2022	277.762	0,68%	26,14	25,77	26,79	26,70
19/08/2022	301.356	-1,41%	26,37	26,07	26,81	26,52
18/08/2022	514.899	-3,13%	27,59	26,605	27,61	26,90
17/08/2022	626.710	-1,66%	28,05	27,68	28,40	27,77
16/08/2022	181.451	-1,19%	28,35	27,95	28,70	28,25
15/08/2022	229.258	3,63%	27,25	27,03	28,65	28,59
12/08/2022	219.091	1,62%	27,25	27,25	28,35	27,59