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
11/02/2025	1.571.096	12,56%	24,04	23,09	25,25	23,75
10/02/2025	686.562	-2,99%	21,68	20,37	21,68	21,10
07/02/2025	802.364	-0,50%	21,90	21,51	22,225	21,75
06/02/2025	728.502	3,06%	21,34	21,34	22,12	21,86
05/02/2025	450.700	0,52%	21,06	20,88	21,85	21,21
04/02/2025	354.265	4,35%	20,11	20,06	21,18	21,10
03/02/2025	464.656	-1,17%	19,78	19,71	20,57	20,22
31/01/2025	378.519	-2,80%	21,19	20,33	21,30	20,46
30/01/2025	279.688	2,93%	20,55	20,54	21,21	21,05
29/01/2025	383.796	-3,08%	20,97	19,79	20,97	20,45
28/01/2025	448.569	4,82%	20,17	20,06	21,37	21,10
27/01/2025	294.997	-0,89%	20,19	19,77	20,73	20,13
24/01/2025	519.887	-2,40%	20,96	20,265	21,55	20,31
23/01/2025	584.432	6,94%	19,34	18,97	20,89	20,81
22/01/2025	497.372	0,00%	19,46	18,57	19,59	19,46
21/01/2025	555.339	5,93%	18,51	18,51	19,76	19,46
20/01/2025	292.590	0,00%	18,54	18,26	18,67	18,37
17/01/2025	292.590	-0,54%	18,54	18,26	18,67	18,37
16/01/2025	310.296	2,21%	18,14	18,08	18,48	18,47
15/01/2025	595.562	5,86%	17,54	17,35	18,45	18,07
14/01/2025	456.707	-8,18%	18,76	16,81	18,76	17,07
13/01/2025	531.775	2,76%	17,97	17,52	18,71	18,59
10/01/2025	643.441	-4,79%	18,74	17,85	18,88	18,09
09/01/2025	632.330	-0,42%	18,85	18,64	19,35	19,00
08/01/2025	282.313	-0,42%	18,85	18,65	19,33	19,00
07/01/2025	438.257	1,98%	18,72	18,60	19,305	19,08
06/01/2025	536.789	-0,80%	18,76	18,66	19,33	18,71
03/01/2025	392.402	-0,58%	19,10	18,72	19,20	18,86
02/01/2025	535.730	8,90%	17,65	17,64	19,00	18,97
31/12/2024	461.505	0,58%	17,44	17,05	17,61	17,42
30/12/2024	282.437	0,23%	17,15	17,125	17,54	17,32
27/12/2024	318.540	-2,81%	17,65	17,11	17,72	17,28
26/12/2024	246.090	3,79%	17,15	16,97	17,83	17,78
24/12/2024	218.440	-0,12%	17,22	16,88	17,22	17,13
23/12/2024	764.193	-0,17%	17,12	16,60	17,26	17,15
20/12/2024	2.611.322	-1,26%	17,13	17,13	17,88	17,18
19/12/2024	489.298	3,20%	16,96	16,69	17,52	17,40
18/12/2024	615.307	-1,63%	17,44	16,66	17,55	16,86
17/12/2024	485.806	-2,06%	17,35	17,09	17,595	17,14
16/12/2024	567.709	1,04%	17,40	17,34	18,00	17,50
13/12/2024	475.993	-3,29%	17,87	17,27	18,30	17,32
12/12/2024	481.683	-4,12%	18,67	17,88	18,90	17,91
11/12/2024	310.603	-0,37%	18,77	18,54	19,11	18,68
10/12/2024	318.234	-0,11%	18,82	18,60	19,20	18,75
09/12/2024	320.325	-2,34%	19,07	17,70	19,07	18,77
06/12/2024	259.362	-0,98%	19,45	19,18	19,73	19,22
05/12/2024	219.887	0,21%	19,19	19,17	19,56	19,41
04/12/2024	217.234	-0,05%	19,19	19,19	19,74	19,37
03/12/2024	788.843	-0,97%	19,37	19,37	19,96	19,38
02/12/2024	402.936	4,04%	18,86	18,86	19,84	19,57
29/11/2024	364.682	0,59%	18,75	18,68	19,12	18,81
28/11/2024	689.609	0,00%	18,70	18,69	19,23	18,70
27/11/2024	306.994	-1,89%	19,10	18,69	19,23	18,70
26/11/2024	391.258	4,84%	18,33	18,19	19,10	19,06
25/11/2024	284.683	-0,38%	18,72	18,145	18,73	18,18
22/11/2024	267.727	-0,05%	18,40	18,22	18,93	18,25
21/11/2024	262.617	2,24%	17,96	17,89	18,64	18,26
20/11/2024	305.495	2,70%	17,36	17,10	17,87	17,86
19/11/2024	431.677	0,00%	17,39	16,98	17,44	17,39
18/11/2024	399.560	-1,86%	17,69	16,86	17,81	17,39
15/11/2024	432.242	-4,06%	18,52	17,325	18,52	17,72
14/11/2024	376.481	-0,48%	18,65	18,21	18,99	18,47
13/11/2024	297.505	-1,01%	19,25	18,50	19,50	18,56
12/11/2024	424.182	-1,47%	18,76	18,56	19,22	18,75
11/11/2024	366.866	-4,13%	19,94	19,00	20,29	19,03
08/11/2024	1.091.072	12,40%	17,66	17,17	19,92	19,85
07/11/2024	315.781	2,08%	17,26	17,26	17,90	17,66
06/11/2024	493.103	-2,54%	18,41	17,24	18,60	17,30
05/11/2024	355.460	-1,93%	18,05	17,34	18,10	17,75
04/11/2024	477.616	3,02%	17,35	16,89	18,50	18,10
01/11/2024	419.997	0,40%	17,95	17,40	18,48	17,57
31/10/2024	495.706	-1,44%	16,80	16,80	18,27	17,50
30/10/2024	336.388	-3,35%	18,46	17,68	18,84	17,755
29/10/2024	308.246	2,74%	17,77	17,54	18,385	18,37
28/10/2024	361.433	2,00%	17,85	17,71	18,29	17,88
25/10/2024	328.051	-3,10%	18,19	17,41	18,25	17,53
24/10/2024	318.818	0,72%	17,81	17,56	18,18	18,09
23/10/2024	287.424	-0,06%	17,83	17,59	18,41	17,96
22/10/2024	331.102	-0,72%	17,84	17,65	18,11	17,97
21/10/2024	313.421	1,29%	19,12	17,59	19,25	18,10
18/10/2024	261.515	-2,08%	18,19	17,59	18,26	17,87
17/10/2024	337.643	1,11%	18,05	17,85	18,81	18,25
16/10/2024	380.856	2,04%	18,20	17,69	18,33	18,05
15/10/2024	480.980	1,43%	17,50	17,08	17,76	17,69
14/10/2024	503.916	6,28%	16,46	16,18	17,49	17,44
11/10/2024	1.580.043	-4,09%	17,05	16,36	17,98	16,41
10/10/2024	669.048	-2,73%	17,59	16,75	18,60	17,11
09/10/2024	1.001.865	15,65%	15,65	15,585	17,77	17,59
08/10/2024	763.396	-0,33%	15,31	13,90	15,57	15,21
07/10/2024	877.649	0,20%	15,24	14,04	15,54	15,26
04/10/2024	942.478	11,58%	13,87	13,87	15,45	15,23
03/10/2024	365.344	-1,59%	13,86	13,25	13,95	13,65
02/10/2024	636.694	-0,86%	14,01	13,73	14,23	13,87
01/10/2024	616.097	0,00%	13,74	13,43	14,19	13,99
30/09/2024	962.098	-0,14%	14,30	13,71	14,41	13,99
27/09/2024	682.714	-6,85%	14,19	13,98	14,87	14,01
26/09/2024	553.823	3,44%	14,71	14,54	15,30	15,04
25/09/2024	623.087	-0,14%	14,61	14,37	15,17	14,54
24/09/2024	531.282	0,34%	14,55	14,17	14,83	14,56
23/09/2024	506.229	-4,60%	15,36	14,39	15,36	14,51