Sarepta Therapeutics, Inc. (BVMF:S1RP34)
Brazil · Delayed Price · Currency is BRL 5.22
-0.51 (-8.90%)
At close: Mar 27, 2026
BVMF:S1RP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | - | -2.27% | - |
| Mar 26, 2026 | 6.10 | 6.12 | 5.73 | 5.73 | 5.73 | -4.18% | 2,475 |
| Mar 25, 2026 | 5.53 | 5.98 | 5.53 | 5.98 | 5.98 | 28.05% | 8,207 |
| Mar 24, 2026 | 4.57 | 4.67 | 4.55 | 4.67 | 4.67 | 2.86% | 3,703 |
| Mar 23, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 1.34% | 28 |
| Mar 20, 2026 | 4.38 | 4.53 | 4.38 | 4.48 | 4.48 | 0.67% | 5,017 |
| Mar 18, 2026 | 4.40 | 4.47 | 4.40 | 4.45 | 4.45 | 1.14% | 506 |
| Mar 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | 5 |
| Mar 16, 2026 | 4.42 | 4.42 | 4.35 | 4.35 | 4.35 | -2.25% | 3,423 |
| Mar 13, 2026 | 4.54 | 4.54 | 4.45 | 4.45 | 4.45 | -0.89% | 25 |
| Mar 12, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.81% | 223 |
| Mar 11, 2026 | 4.57 | 4.57 | 4.41 | 4.41 | 4.41 | -2.00% | 108 |
| Mar 10, 2026 | 4.61 | 4.61 | 4.50 | 4.50 | 4.50 | -1.53% | 4,222 |
| Mar 9, 2026 | 4.36 | 4.57 | 4.35 | 4.57 | 4.57 | 3.86% | 4,044 |
| Mar 6, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 1.62% | 10,312 |
| Mar 5, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.64% | 200 |
| Mar 4, 2026 | 4.24 | 4.26 | 4.10 | 4.26 | 4.26 | 0.47% | 5,033 |
| Mar 3, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 1.92% | 1,305 |
| Mar 2, 2026 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -4.37% | 1,905 |
| Feb 26, 2026 | 4.65 | 4.65 | 4.32 | 4.35 | 4.35 | -11.04% | 10,367 |
| Feb 25, 2026 | 4.94 | 4.94 | 4.89 | 4.89 | 4.89 | -0.20% | 881 |
| Feb 24, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 4.48% | 381 |
| Feb 23, 2026 | 4.81 | 4.81 | 4.68 | 4.69 | 4.69 | -1.68% | 1,036 |
| Feb 20, 2026 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | -0.63% | 3,529 |
| Feb 19, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | -0.21% | 3,521 |
| Feb 18, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.12% | 2,030 |
| Feb 13, 2026 | 4.43 | 4.74 | 4.43 | 4.71 | 4.71 | 3.97% | 8,325 |
| Feb 12, 2026 | 4.61 | 4.61 | 4.53 | 4.53 | 4.53 | -2.79% | 13 |
| Feb 11, 2026 | 4.60 | 4.66 | 4.58 | 4.66 | 4.66 | -1.69% | 10,516 |
| Feb 10, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | 1.28% | 4,505 |
| Feb 9, 2026 | 4.66 | 4.73 | 4.65 | 4.68 | 4.68 | -3.11% | 2,400 |
| Feb 6, 2026 | 4.52 | 4.86 | 4.52 | 4.83 | 4.83 | 6.86% | 1,351 |
| Feb 5, 2026 | 5.07 | 5.07 | 4.52 | 4.52 | 4.52 | -13.24% | 3,614 |
| Feb 4, 2026 | 5.17 | 5.26 | 5.17 | 5.21 | 5.21 | -1.33% | 9 |
| Feb 3, 2026 | 5.47 | 5.47 | 5.28 | 5.28 | 5.28 | -0.94% | 3,601 |
| Feb 2, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.74% | 40 |
| Jan 30, 2026 | 5.45 | 5.45 | 5.37 | 5.37 | 5.37 | -3.24% | 2 |
| Jan 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 2 |
| Jan 28, 2026 | 5.82 | 5.82 | 5.55 | 5.55 | 5.55 | -3.65% | 6,057 |
| Jan 27, 2026 | 5.87 | 5.87 | 5.76 | 5.76 | 5.76 | -3.52% | 38,500 |
| Jan 26, 2026 | 5.65 | 6.35 | 5.65 | 5.97 | 5.97 | 5.66% | 4,938 |
| Jan 23, 2026 | 5.91 | 5.92 | 5.65 | 5.65 | 5.65 | -0.53% | 615 |
| Jan 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | 17 |
| Jan 21, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 1.24% | 94 |
| Jan 20, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.62% | 1 |
| Jan 19, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.95% | 8 |
| Jan 16, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | -0.70% | 48 |
| Jan 15, 2026 | 5.95 | 5.95 | 5.69 | 5.69 | 5.69 | -1.73% | 256 |
| Jan 14, 2026 | 5.68 | 5.83 | 5.68 | 5.79 | 5.79 | 1.05% | 1,509 |
| Jan 13, 2026 | 5.84 | 5.84 | 5.73 | 5.73 | 5.73 | 2.69% | 5 |