Sarepta Therapeutics, Inc. (BVMF:S1RP34)
Brazil · Delayed Price · Currency is BRL 4.650
-0.450 (-8.82%)
Last updated: May 12, 2026, 12:46 PM GMT-3
BVMF:S1RP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 0.39% | 9,869 |
| May 7, 2026 | 5.69 | 5.69 | 5.08 | 5.08 | 5.08 | -9.77% | 62 |
| May 6, 2026 | 5.42 | 5.63 | 5.42 | 5.63 | 5.63 | 8.27% | 1,525 |
| May 5, 2026 | 5.35 | 5.46 | 5.20 | 5.20 | 5.20 | -4.76% | 152 |
| May 4, 2026 | 5.38 | 5.46 | 5.38 | 5.46 | 5.46 | 4.00% | 43 |
| Apr 30, 2026 | 5.23 | 5.26 | 5.22 | 5.25 | 5.25 | -0.76% | 60 |
| Apr 28, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.15% | 2 |
| Apr 27, 2026 | 5.12 | 5.23 | 5.06 | 5.23 | 5.23 | 3.36% | 55 |
| Apr 24, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 1.40% | 64 |
| Apr 23, 2026 | 4.74 | 4.99 | 4.74 | 4.99 | 4.99 | -3.67% | 4,316 |
| Apr 22, 2026 | 5.11 | 5.18 | 5.11 | 5.18 | 5.18 | -0.77% | 8 |
| Apr 20, 2026 | 5.36 | 5.36 | 5.22 | 5.22 | 5.22 | -2.61% | 2 |
| Apr 17, 2026 | 5.28 | 5.36 | 5.26 | 5.36 | 5.36 | 2.49% | 108 |
| Apr 16, 2026 | 5.45 | 5.45 | 5.22 | 5.23 | 5.23 | -4.04% | 119 |
| Apr 15, 2026 | 5.43 | 5.48 | 5.43 | 5.45 | 5.45 | -1.45% | 104 |
| Apr 14, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2.22% | 1 |
| Apr 13, 2026 | 5.38 | 5.41 | 5.38 | 5.41 | 5.41 | -2.70% | 2,309 |
| Apr 10, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.11% | 3 |
| Apr 8, 2026 | 5.99 | 5.99 | 5.68 | 5.68 | 5.68 | -4.22% | 2,017 |
| Apr 7, 2026 | 5.70 | 5.93 | 5.70 | 5.93 | 5.93 | 3.31% | 1,126 |
| Apr 2, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 0.70% | 4,901 |
| Apr 1, 2026 | 5.65 | 5.76 | 5.65 | 5.70 | 5.70 | 0.88% | 21 |
| Mar 31, 2026 | 5.48 | 5.66 | 5.48 | 5.65 | 5.65 | 6.60% | 12,027 |
| Mar 30, 2026 | 5.22 | 5.33 | 5.22 | 5.30 | 5.30 | 1.53% | 1,529 |
| Mar 27, 2026 | 5.60 | 5.60 | 5.21 | 5.22 | 5.22 | -8.90% | 110 |
| 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 |