Sarepta Therapeutics, Inc. (BVMF:S1RP34)
Brazil · Delayed Price · Currency is BRL 5.98
+0.18 (3.10%)
Last updated: Dec 4, 2025, 2:27 PM GMT-3
Sarepta Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | - | -1.55% | - |
| Dec 3, 2025 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 8.61% | 1,910 |
| Dec 2, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.11% | 64 |
| Dec 1, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -4.26% | 221 |
| Nov 28, 2025 | 5.58 | 5.64 | 5.55 | 5.64 | 5.64 | 1.81% | 7,264 |
| Nov 27, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 3.55% | 2 |
| Nov 26, 2025 | 5.19 | 5.35 | 5.19 | 5.35 | 5.35 | 2.69% | 170 |
| Nov 25, 2025 | 5.04 | 5.30 | 5.04 | 5.21 | 5.21 | 3.78% | 110 |
| Nov 24, 2025 | 4.80 | 5.14 | 4.75 | 5.02 | 5.02 | 5.68% | 30,965 |
| Nov 21, 2025 | 4.46 | 4.75 | 4.46 | 4.75 | 4.75 | 7.95% | 2,728 |
| Nov 19, 2025 | 4.66 | 4.66 | 4.25 | 4.40 | 4.40 | -5.17% | 5,539 |
| Nov 18, 2025 | 4.61 | 4.68 | 4.56 | 4.64 | 4.64 | - | 660 |
| Nov 17, 2025 | 4.85 | 4.85 | 4.63 | 4.64 | 4.64 | -9.90% | 30,582 |
| Nov 14, 2025 | 4.70 | 5.15 | 4.70 | 5.15 | 5.15 | 9.11% | 9,183 |
| Nov 13, 2025 | 4.70 | 4.82 | 4.67 | 4.72 | 4.72 | 0.43% | 9,076 |
| Nov 12, 2025 | 4.73 | 4.91 | 4.70 | 4.70 | 4.70 | -0.84% | 2,913 |
| Nov 11, 2025 | 4.51 | 4.74 | 4.51 | 4.74 | 4.74 | 2.82% | 7,713 |
| Nov 10, 2025 | 4.73 | 4.73 | 4.61 | 4.61 | 4.61 | 0.22% | 13,165 |
| Nov 7, 2025 | 4.58 | 4.61 | 4.44 | 4.60 | 4.60 | -1.71% | 50,215 |
| Nov 6, 2025 | 4.96 | 4.97 | 4.65 | 4.68 | 4.68 | -6.02% | 3,548 |
| Nov 5, 2025 | 4.44 | 4.98 | 4.44 | 4.98 | 4.98 | 13.70% | 30,795 |
| Nov 4, 2025 | 4.25 | 4.75 | 4.10 | 4.38 | 4.38 | -29.70% | 87,274 |
| Nov 3, 2025 | 6.65 | 6.65 | 6.10 | 6.23 | 6.23 | 1.14% | 479 |
| Oct 30, 2025 | 6.34 | 6.34 | 6.16 | 6.16 | 6.16 | -1.75% | 131 |
| Oct 29, 2025 | 6.43 | 6.43 | 6.23 | 6.27 | 6.27 | -2.34% | 133 |
| Oct 28, 2025 | 6.40 | 6.49 | 6.40 | 6.42 | 6.42 | 1.10% | 1,748 |
| Oct 27, 2025 | 6.27 | 6.35 | 6.27 | 6.35 | 6.35 | 3.25% | 627 |
| Oct 24, 2025 | 6.02 | 6.21 | 5.98 | 6.15 | 6.15 | 3.54% | 26,750 |
| Oct 23, 2025 | 6.15 | 6.15 | 5.74 | 5.94 | 5.94 | -2.30% | 26,629 |
| Oct 22, 2025 | 6.27 | 6.27 | 6.08 | 6.08 | 6.08 | -2.25% | 25 |
| Oct 21, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.16% | 51 |
| Oct 20, 2025 | 6.28 | 6.29 | 6.22 | 6.23 | 6.23 | 0.32% | 401 |
| Oct 17, 2025 | 6.28 | 6.28 | 5.96 | 6.21 | 6.21 | -1.90% | 304 |
| Oct 16, 2025 | 6.08 | 6.39 | 6.08 | 6.33 | 6.33 | 4.80% | 5,180 |
| Oct 15, 2025 | 5.80 | 6.05 | 5.80 | 6.04 | 6.04 | 2.03% | 3,791 |
| Oct 14, 2025 | 6.00 | 6.00 | 5.78 | 5.92 | 5.92 | -0.17% | 7,061 |
| Oct 13, 2025 | 6.12 | 6.12 | 5.86 | 5.93 | 5.93 | -3.58% | 193 |
| Oct 10, 2025 | 6.39 | 6.39 | 6.09 | 6.15 | 6.15 | -2.69% | 1,853 |
| Oct 9, 2025 | 6.42 | 6.46 | 6.31 | 6.32 | 6.32 | 0.96% | 6,675 |
| Oct 8, 2025 | 6.35 | 6.67 | 6.16 | 6.26 | 6.26 | 2.45% | 2,895 |
| Oct 7, 2025 | 6.29 | 6.32 | 6.11 | 6.11 | 6.11 | -1.77% | 2,081 |
| Oct 6, 2025 | 6.20 | 6.25 | 6.08 | 6.22 | 6.22 | 3.49% | 2,035 |
| Oct 3, 2025 | 6.01 | 6.01 | 5.84 | 6.01 | 6.01 | 0.33% | 4,352 |
| Oct 2, 2025 | 5.12 | 6.20 | 5.12 | 5.99 | 5.99 | 14.53% | 34,715 |
| Oct 1, 2025 | 5.07 | 5.30 | 5.07 | 5.23 | 5.23 | 2.75% | 2,288 |
| Sep 30, 2025 | 4.85 | 5.09 | 4.84 | 5.09 | 5.09 | 2.83% | 20,422 |
| Sep 29, 2025 | 4.90 | 5.01 | 4.85 | 4.95 | 4.95 | 2.27% | 8,160 |
| Sep 26, 2025 | 4.79 | 4.89 | 4.79 | 4.84 | 4.84 | 1.04% | 27,196 |
| Sep 25, 2025 | 4.86 | 4.89 | 4.77 | 4.79 | 4.79 | -0.42% | 13,230 |
| Sep 24, 2025 | 4.91 | 4.91 | 4.69 | 4.81 | 4.81 | 0.84% | 34,322 |