BiG | O banco que entende os seus valores.

Supernus Pharmaceuticals Inc (SUPN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
23/12/2024	175.683	0,45%	35,37	34,805	35,66	35,59
20/12/2024	214.827	-0,76%	37,28	34,38	36,29	35,43
19/12/2024	164.667	0,87%	37,28	35,00	35,79	35,77
18/12/2024	0	-2,10%	37,28	35,18	36,79	35,46
17/12/2024	136.772	-0,74%	37,28	36,15	37,135	36,22
16/12/2024	257.469	0,89%	37,28	35,98	37,07	36,49
13/12/2024	293.927	0,03%	37,28	35,68	37,28	36,17
12/12/2024	254.168	-1,87%	36,87	36,11	36,97	36,16
11/12/2024	105.866	0,30%	37,19	36,59	37,27	36,85
10/12/2024	187.035	0,16%	37,19	36,48	37,27	36,74
09/12/2024	132.123	-1,32%	37,19	36,605	37,62	36,68
06/12/2024	117.017	0,49%	36,83	36,745	37,475	37,17
05/12/2024	175.887	-0,43%	36,83	36,20	37,32	36,99
04/12/2024	123.689	0,32%	37,24	36,665	37,46	37,15
03/12/2024	303.606	-0,75%	37,24	36,21	37,24	37,03
02/12/2024	239.486	2,02%	35,83	35,83	37,40	37,31
29/11/2024	178.590	-1,14%	40,00	36,16	40,00	36,57
28/11/2024	356.857	2,35%	36,99	36,03	37,23	36,99
27/11/2024	316.412	2,35%	37,23	35,9496	37,23	36,99
26/11/2024	152.638	0,11%	36,55	35,89	37,21	36,14
25/11/2024	197.729	-0,34%	35,13	33,30	37,215	36,10
22/11/2024	153.681	1,12%	36,30	35,535	36,66	36,22
21/11/2024	185.040	-0,83%	40,00	35,32	40,00	35,82
20/11/2024	147.060	1,66%	34,96	34,835	36,50	36,12
19/11/2024	112.802	0,79%	35,61	34,86	36,20	35,53
18/11/2024	158.626	-0,90%	37,89	34,86	37,89	35,25
15/11/2024	185.608	-1,69%	37,78	35,23	38,32	35,57
14/11/2024	218.042	-4,21%	38,00	35,87	38,32	36,18
13/11/2024	191.912	-0,16%	37,83	36,895	38,32	37,77
12/11/2024	297.317	3,33%	36,61	36,02	37,99	37,83
11/11/2024	185.109	0,03%	37,63	36,02	37,63	36,61
08/11/2024	315.976	0,55%	37,75	35,87	37,64	36,60
07/11/2024	574.545	-3,58%	37,75	35,49	38,21	36,40
06/11/2024	483.862	8,66%	36,09	33,47	38,79	37,75
05/11/2024	274.959	%	34,22	33,76	34,96	36,9999
04/11/2024	263.489	%	34,22	33,76	34,96	34,70
01/11/2024	568.039	%	34,22	33,8002	34,55	33,97
31/10/2024	205.692	%	34,69	33,95	35,56	35,05
30/10/2024	158.885	%	34,09	33,905	34,38	33,70
29/10/2024	169.197	%	34,00	34,01	34,68	34,00
28/10/2024	167.620	%	34,32	34,01	34,68	34,16
25/10/2024	103.104	%	33,54	33,705	34,29	33,80
24/10/2024	123.250	%	33,54	33,35	33,91	33,15
23/10/2024	80.004	%	33,54	33,27	34,05	33,71
22/10/2024	115.327	%	34,53	33,64	34,53	33,67
21/10/2024	113.619	%	34,53	33,64	34,53	33,67
18/10/2024	193.847	%	34,09	33,7074	34,67	34,54
17/10/2024	163.803	%	34,03	33,40	34,21	33,98
16/10/2024	154.100	%	32,74	33,40	34,21	33,98
15/10/2024	173.480	%	32,74	32,66	33,35	32,92
14/10/2024	165.400	%	32,85	32,66	33,35	32,92
11/10/2024	141.069	%	32,17	31,63	32,27	32,20
10/10/2024	243.391	%	32,57	32,01	33,30	32,38
09/10/2024	240.257	%	32,57	32,01	33,30	32,38
08/10/2024	228.074	%	31,91	31,36	32,58	32,50
07/10/2024	129.780	%	31,91	31,36	32,21	32,06
04/10/2024	79.568	%	32,41	31,93	32,67	32,02
03/10/2024	152.515	%	32,04	31,73	32,645	32,10
02/10/2024	209.911	%	31,95	31,64	32,185	32,16
01/10/2024	267.721	%	30,82	30,83	32,32	32,00
30/09/2024	276.596	%	30,82	30,84	31,48	31,18
27/09/2024	155.070	%	30,85	30,63	31,395	30,75
26/09/2024	207.198	%	30,29	29,9601	30,99	30,77
25/09/2024	133.096	%	30,60	29,74	30,60	29,94
24/09/2024	194.733	%	31,50	30,41	31,46	30,57
23/09/2024	223.977	%	31,73	30,97	31,74	31,42
20/09/2024	184.867	%	31,64	31,78	32,18	32,13
19/09/2024	177.900	%	31,64	31,78	32,18	32,13
18/09/2024	191.748	%	31,64	31,58	31,94	31,72
17/09/2024	186.235	%	31,22	31,58	31,94	31,72
16/09/2024	246.430	%	31,22	30,80	31,87	31,48
13/09/2024	448.907	%	31,22	30,985	31,62	31,11
12/09/2024	857.816	%	31,24	29,50	32,71	31,08
11/09/2024	144.785	%	33,87	33,25	34,125	33,10
10/09/2024	235.380	%	33,87	33,50	34,27	33,91
09/09/2024	226.703	%	33,75	33,50	34,27	33,91
06/09/2024	154.768	%	34,26	34,31	35,15	33,70
05/09/2024	148.889	%	35,11	34,32	35,15	34,38
04/09/2024	306.260	%	34,90	34,42	34,93	34,71
03/09/2024	291.416	%	34,90	34,42	34,90	34,71
30/08/2024	141.611	%	34,90	34,63	35,10	34,27
29/08/2024	228.855	%	34,90	34,375	34,80	34,64
28/08/2024	226.301	%	34,66	34,375	34,80	34,64
27/08/2024	151.409	%	34,84	34,69	35,41	34,87
26/08/2024	107.872	%	35,18	34,69	35,41	34,87
23/08/2024	137.309	%	34,58	34,285	34,85	34,44
22/08/2024	268.859	%	34,69	34,32	34,72	34,69
21/08/2024	259.341	%	34,49	33,9818	34,75	34,43
20/08/2024	191.089	%	34,49	34,13	34,72	34,21
19/08/2024	189.695	%	34,49	34,13	34,72	34,21
16/08/2024	312.960	%	34,21	34,0269	35,02	34,55
15/08/2024	368.478	%	32,50	33,03	34,00	33,27
14/08/2024	365.997	%	32,50	33,03	34,00	33,27
13/08/2024	414.454	%	32,50	31,865	32,55	32,39
12/08/2024	410.615	%	32,08	31,865	32,55	32,39
09/08/2024	418.471	%	31,46	31,22	32,63	31,48
08/08/2024	1.388.967	%	31,90	30,00	33,93	31,92
07/08/2024	391.658	%	30,87	27,58	28,55	27,88
06/08/2024	381.382	%	27,45	27,58	28,55	27,88
05/08/2024	509.151	%	27,45	27,22	28,48	27,92