Sarepta Therapeutics, Inc. (BVMF:S1RP34)
Brazil · Delayed Price · Currency is BRL 4.280
-0.040 (-0.93%)
At close: Aug 7, 2026
BVMF:S1RP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 5.00 | 5.02 | 4.97 | 5.00 | 5.00 | -0.40% | 11,728 |
| Jul 2, 2026 | 4.65 | 5.05 | 4.65 | 5.02 | 5.02 | 5.68% | 10,286 |
| Jul 1, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 2.15% | 3,424 |
| Jun 30, 2026 | 4.36 | 4.65 | 4.36 | 4.65 | 4.65 | 4.49% | 3,431 |
| Jun 29, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 2.30% | 2 |
| Jun 26, 2026 | 4.17 | 4.35 | 4.15 | 4.35 | 4.35 | -5.23% | 3,589 |
| Jun 25, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 1 |
| Jun 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 1 |
| Jun 22, 2026 | 4.63 | 4.63 | 4.52 | 4.59 | 4.59 | 0.22% | 12 |
| Jun 19, 2026 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | -0.22% | 2 |
| Jun 18, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 6.99% | 2 |
| Jun 17, 2026 | 4.39 | 4.51 | 4.29 | 4.29 | 4.29 | 8.33% | 2,013 |
| Jun 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.33% | 2 |
| Jun 12, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.51% | 4 |
| Jun 11, 2026 | 3.81 | 3.89 | 3.81 | 3.89 | 3.89 | -0.26% | 1,830 |
| Jun 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | 70 |
| Jun 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 2 |
| Jun 8, 2026 | 4.23 | 4.23 | 4.02 | 4.04 | 4.04 | -4.49% | 29 |
| Jun 5, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 6.02% | 4 |
| Jun 3, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.21% | 1 |
| Jun 2, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -9.53% | 2,010 |
| Jun 1, 2026 | 4.37 | 4.56 | 4.37 | 4.51 | 4.51 | 1.12% | 72 |
| May 29, 2026 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | 2.53% | 1,004 |
| May 28, 2026 | 4.25 | 4.36 | 4.25 | 4.35 | 4.35 | 2.59% | 30 |
| May 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.17% | 1,025 |
| May 25, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 35 |
| May 22, 2026 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | 0.23% | 50 |
| May 21, 2026 | 4.28 | 4.28 | 4.24 | 4.28 | 4.28 | - | 221 |