Sarepta Therapeutics, Inc. (BVMF:S1RP34)
Brazil · Delayed Price · Currency is BRL 4.860
-0.210 (-4.14%)
Last updated: Nov 6, 2026, 1:48 PM GMT-3
BVMF:S1RP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | 123 |
| Nov 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.75% | 1 |
| Nov 3, 2026 | 4.98 | 5.07 | 4.98 | 5.07 | 5.07 | -0.20% | 70 |
| Oct 30, 2026 | 5.31 | 5.31 | 5.08 | 5.08 | 5.08 | -3.24% | 71 |
| Oct 29, 2026 | 5.26 | 5.26 | 5.23 | 5.25 | 5.25 | 7.14% | 14 |
| Oct 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 2 |
| Oct 27, 2026 | 4.79 | 5.00 | 4.79 | 5.00 | 5.00 | 3.09% | 3 |
| Oct 26, 2026 | 4.81 | 4.90 | 4.81 | 4.85 | 4.85 | 8.74% | 10,014 |
| Oct 23, 2026 | 4.40 | 4.47 | 4.33 | 4.46 | 4.46 | -6.11% | 12,085 |
| Oct 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.50% | 3 |
| Oct 21, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -1.47% | 7 |
| Oct 20, 2026 | 4.33 | 4.75 | 4.33 | 4.75 | 4.75 | 9.70% | 3,003 |
| Oct 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.46% | 11 |
| Oct 16, 2026 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | -3.33% | 19 |
| Oct 15, 2026 | 4.14 | 4.50 | 4.14 | 4.50 | 4.50 | 6.38% | 10,018 |
| Oct 14, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -0.47% | 53 |
| Oct 13, 2026 | 4.40 | 4.40 | 4.14 | 4.25 | 4.25 | -3.85% | 13,617 |
| Oct 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | 1,500 |
| Oct 8, 2026 | 4.47 | 4.56 | 4.47 | 4.56 | 4.56 | 3.64% | 10,038 |
| Oct 7, 2026 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 3.04% | 2 |
| Oct 6, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -1.84% | 10,006 |
| Oct 5, 2026 | 4.56 | 4.56 | 4.33 | 4.35 | 4.35 | -3.55% | 208 |
| Oct 2, 2026 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.96% | 4 |
| Oct 1, 2026 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | -2.95% | 302 |
| Sep 30, 2026 | 4.81 | 4.81 | 4.72 | 4.74 | 4.74 | -2.47% | 103 |
| Sep 29, 2026 | 4.66 | 4.86 | 4.66 | 4.86 | 4.86 | 2.10% | 3 |
| Sep 28, 2026 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -1.65% | 4 |
| Sep 25, 2026 | 4.77 | 4.84 | 4.70 | 4.84 | 4.84 | 2.11% | 14 |
| Sep 24, 2026 | 4.97 | 4.97 | 4.74 | 4.74 | 4.74 | -3.66% | 107 |
| 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 |