Sarepta Therapeutics, Inc. (BVMF:S1RP34)
Brazil · Delayed Price · Currency is BRL 4.740
-0.180 (-3.66%)
At close: Sep 24, 2026
BVMF:S1RP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.92 | -7.52% | 7,516 |
| Sep 22, 2026 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 2.31% | 4 |
| Sep 21, 2026 | 5.09 | 5.20 | 5.09 | 5.20 | 5.20 | 2.16% | 3 |
| Sep 18, 2026 | 5.43 | 5.43 | 5.09 | 5.09 | 5.09 | -5.21% | 19 |
| Sep 17, 2026 | 5.02 | 5.39 | 5.02 | 5.37 | 5.37 | 4.68% | 21,356 |
| Sep 16, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.84% | 6 |
| Sep 15, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.22% | 1 |
| Sep 14, 2026 | 5.23 | 5.40 | 5.23 | 5.40 | 5.40 | 2.08% | 5 |
| Sep 11, 2026 | 5.26 | 5.29 | 5.24 | 5.29 | 5.29 | -3.82% | 16 |
| Sep 10, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 4 |
| Sep 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 8.65% | 2,000 |
| Sep 8, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | -8.61% | 3,711 |
| Sep 4, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -2.40% | 1 |
| Sep 3, 2026 | 6.06 | 6.06 | 5.81 | 5.83 | 5.83 | -2.83% | 4,106 |
| Sep 2, 2026 | 5.90 | 6.00 | 5.82 | 6.00 | 6.00 | 7.91% | 30 |
| Sep 1, 2026 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 2.21% | 1,120 |
| Aug 31, 2026 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | -1.45% | 14 |
| Aug 28, 2026 | 5.70 | 5.70 | 5.52 | 5.52 | 5.52 | -3.16% | 87 |
| Aug 27, 2026 | 4.72 | 5.74 | 4.72 | 5.70 | 5.70 | 18.26% | 27,290 |
| Aug 25, 2026 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | -1.83% | 7 |
| Aug 24, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.61% | 4 |
| Aug 21, 2026 | 5.06 | 5.06 | 4.94 | 4.94 | 4.94 | -0.60% | 3 |
| Aug 20, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.55% | 1 |
| Aug 19, 2026 | 4.90 | 5.20 | 4.90 | 5.10 | 5.10 | 8.74% | 10 |
| Aug 18, 2026 | 4.74 | 4.74 | 4.69 | 4.69 | 4.69 | -1.68% | 3 |
| Aug 13, 2026 | 4.80 | 4.85 | 4.76 | 4.77 | 4.77 | 0.42% | 25 |
| Aug 12, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 2.81% | 5 |
| Aug 11, 2026 | 4.40 | 4.62 | 4.40 | 4.62 | 4.62 | 7.94% | 196 |
| Aug 7, 2026 | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | -0.93% | 70 |
| Aug 6, 2026 | 4.09 | 4.35 | 4.06 | 4.32 | 4.32 | 2.61% | 1,225 |
| Aug 5, 2026 | 4.17 | 4.25 | 4.17 | 4.21 | 4.21 | 1.20% | 1,012 |
| Aug 4, 2026 | 4.10 | 4.17 | 4.10 | 4.16 | 4.16 | 10.93% | 5,317 |
| Aug 3, 2026 | 3.78 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 1,031 |
| Jul 31, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.04% | 5,303 |
| Jul 30, 2026 | 4.04 | 4.04 | 3.84 | 3.84 | 3.84 | -4.00% | 15 |
| Jul 29, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 3.36% | 8,847 |
| Jul 28, 2026 | 3.92 | 3.92 | 3.87 | 3.87 | 3.87 | -7.64% | 531 |
| Jul 27, 2026 | 3.89 | 4.19 | 3.89 | 4.19 | 4.19 | 5.54% | 4,017 |
| Jul 24, 2026 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -1.98% | 41 |
| Jul 23, 2026 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | -0.74% | 301 |
| Jul 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 1 |
| Jul 21, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -6.82% | 36 |
| Jul 17, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 12 |
| Jul 15, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -5.60% | 4,922 |
| Jul 14, 2026 | 4.61 | 4.64 | 4.61 | 4.64 | 4.64 | -4.53% | 38 |
| Jul 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% | 2 |
| Jul 10, 2026 | 5.09 | 5.09 | 4.82 | 4.87 | 4.87 | -6.35% | 1,716 |
| Jul 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.58% | 2 |
| Jul 8, 2026 | 5.13 | 5.17 | 5.13 | 5.17 | 5.17 | 1.97% | 1,526 |
| Jul 7, 2026 | 4.90 | 5.07 | 4.90 | 5.07 | 5.07 | 1.40% | 3,920 |