Sarepta Therapeutics, Inc. (BVMF:S1RP34)
Brazil
· Delayed Price · Currency is BRL 5.98
+0.18 (3.10%)
Last updated: Dec 4, 2025, 2:27 PM GMT-3
Sarepta Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.99 | 6.11 | 5.95 | 6.11 | 6.11 | 1.16% | 2,223 |
| Dec 4, 2025 | 5.71 | 6.09 | 5.71 | 6.04 | 6.04 | 4.14% | 1,067 |
| Dec 3, 2025 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 8.61% | 1,910 |
| Dec 2, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.11% | 64 |
| Dec 1, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -4.26% | 221 |
| Nov 28, 2025 | 5.58 | 5.64 | 5.55 | 5.64 | 5.64 | 1.81% | 7,264 |
| Nov 27, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 3.55% | 2 |
| Nov 26, 2025 | 5.19 | 5.35 | 5.19 | 5.35 | 5.35 | 2.69% | 170 |
| Nov 25, 2025 | 5.04 | 5.30 | 5.04 | 5.21 | 5.21 | 3.78% | 110 |
| Nov 24, 2025 | 4.80 | 5.14 | 4.75 | 5.02 | 5.02 | 5.68% | 30,965 |
| Nov 21, 2025 | 4.46 | 4.75 | 4.46 | 4.75 | 4.75 | 7.95% | 2,728 |
| Nov 19, 2025 | 4.66 | 4.66 | 4.25 | 4.40 | 4.40 | -5.17% | 5,539 |
| Nov 18, 2025 | 4.61 | 4.68 | 4.56 | 4.64 | 4.64 | - | 660 |
| Nov 17, 2025 | 4.85 | 4.85 | 4.63 | 4.64 | 4.64 | -9.90% | 30,582 |
| Nov 14, 2025 | 4.70 | 5.15 | 4.70 | 5.15 | 5.15 | 9.11% | 9,183 |
| Nov 13, 2025 | 4.70 | 4.82 | 4.67 | 4.72 | 4.72 | 0.43% | 9,076 |
| Nov 12, 2025 | 4.73 | 4.91 | 4.70 | 4.70 | 4.70 | -0.84% | 2,913 |
| Nov 11, 2025 | 4.51 | 4.74 | 4.51 | 4.74 | 4.74 | 2.82% | 7,713 |
| Nov 10, 2025 | 4.73 | 4.73 | 4.61 | 4.61 | 4.61 | 0.22% | 13,165 |
| Nov 7, 2025 | 4.58 | 4.61 | 4.44 | 4.60 | 4.60 | -1.71% | 50,215 |
| Nov 6, 2025 | 4.96 | 4.97 | 4.65 | 4.68 | 4.68 | -6.02% | 3,548 |
| Nov 5, 2025 | 4.44 | 4.98 | 4.44 | 4.98 | 4.98 | 13.70% | 30,795 |
| Nov 4, 2025 | 4.25 | 4.75 | 4.10 | 4.38 | 4.38 | -29.70% | 87,274 |
| Nov 3, 2025 | 6.65 | 6.65 | 6.10 | 6.23 | 6.23 | 1.14% | 479 |
| Oct 30, 2025 | 6.34 | 6.34 | 6.16 | 6.16 | 6.16 | -1.75% | 131 |
| Oct 29, 2025 | 6.43 | 6.43 | 6.23 | 6.27 | 6.27 | -2.34% | 133 |
| Oct 28, 2025 | 6.40 | 6.49 | 6.40 | 6.42 | 6.42 | 1.10% | 1,748 |
| Oct 27, 2025 | 6.27 | 6.35 | 6.27 | 6.35 | 6.35 | 3.25% | 627 |
| Oct 24, 2025 | 6.02 | 6.21 | 5.98 | 6.15 | 6.15 | 3.54% | 26,750 |
| Oct 23, 2025 | 6.15 | 6.15 | 5.74 | 5.94 | 5.94 | -2.30% | 26,629 |
| Oct 22, 2025 | 6.27 | 6.27 | 6.08 | 6.08 | 6.08 | -2.25% | 25 |
| Oct 21, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.16% | 51 |
| Oct 20, 2025 | 6.28 | 6.29 | 6.22 | 6.23 | 6.23 | 0.32% | 401 |
| Oct 17, 2025 | 6.28 | 6.28 | 5.96 | 6.21 | 6.21 | -1.90% | 304 |
| Oct 16, 2025 | 6.08 | 6.39 | 6.08 | 6.33 | 6.33 | 4.80% | 5,180 |
| Oct 15, 2025 | 5.80 | 6.05 | 5.80 | 6.04 | 6.04 | 2.03% | 3,791 |
| Oct 14, 2025 | 6.00 | 6.00 | 5.78 | 5.92 | 5.92 | -0.17% | 7,061 |
| Oct 13, 2025 | 6.12 | 6.12 | 5.86 | 5.93 | 5.93 | -3.58% | 193 |
| Oct 10, 2025 | 6.39 | 6.39 | 6.09 | 6.15 | 6.15 | -2.69% | 1,853 |
| Oct 9, 2025 | 6.42 | 6.46 | 6.31 | 6.32 | 6.32 | 0.96% | 6,675 |
| Oct 8, 2025 | 6.35 | 6.67 | 6.16 | 6.26 | 6.26 | 2.45% | 2,895 |
| Oct 7, 2025 | 6.29 | 6.32 | 6.11 | 6.11 | 6.11 | -1.77% | 2,081 |
| Oct 6, 2025 | 6.20 | 6.25 | 6.08 | 6.22 | 6.22 | 3.49% | 2,035 |
| Oct 3, 2025 | 6.01 | 6.01 | 5.84 | 6.01 | 6.01 | 0.33% | 4,352 |
| Oct 2, 2025 | 5.12 | 6.20 | 5.12 | 5.99 | 5.99 | 14.53% | 34,715 |
| Oct 1, 2025 | 5.07 | 5.30 | 5.07 | 5.23 | 5.23 | 2.75% | 2,288 |
| Sep 30, 2025 | 4.85 | 5.09 | 4.84 | 5.09 | 5.09 | 2.83% | 20,422 |
| Sep 29, 2025 | 4.90 | 5.01 | 4.85 | 4.95 | 4.95 | 2.27% | 8,160 |
| Sep 26, 2025 | 4.79 | 4.89 | 4.79 | 4.84 | 4.84 | 1.04% | 27,196 |
| Sep 25, 2025 | 4.86 | 4.89 | 4.77 | 4.79 | 4.79 | -0.42% | 13,230 |
| Sep 24, 2025 | 4.91 | 4.91 | 4.69 | 4.81 | 4.81 | 0.84% | 34,322 |
| Sep 23, 2025 | 5.09 | 5.10 | 4.77 | 4.77 | 4.77 | -4.79% | 1,921 |
| Sep 22, 2025 | 4.95 | 5.21 | 4.95 | 5.01 | 5.01 | 6.82% | 78,574 |
| Sep 19, 2025 | 4.78 | 4.92 | 4.69 | 4.69 | 4.69 | -1.88% | 8,458 |
| Sep 18, 2025 | 4.63 | 4.78 | 4.56 | 4.78 | 4.78 | 4.37% | 3,135 |
| Sep 17, 2025 | 4.87 | 4.87 | 4.58 | 4.58 | 4.58 | -4.98% | 15,296 |
| Sep 16, 2025 | 4.76 | 4.90 | 4.76 | 4.82 | 4.82 | 4.78% | 11 |
| Sep 15, 2025 | 4.65 | 4.68 | 4.57 | 4.60 | 4.60 | -1.08% | 1,650 |
| Sep 12, 2025 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | -3.53% | 1,625 |
| Sep 11, 2025 | 4.66 | 4.82 | 4.58 | 4.82 | 4.82 | 2.99% | 4,614 |
| Sep 10, 2025 | 4.86 | 4.86 | 4.68 | 4.68 | 4.68 | -2.70% | 18,488 |
| Sep 9, 2025 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.84% | 855 |
| Sep 8, 2025 | 5.00 | 5.09 | 4.77 | 4.77 | 4.77 | -5.73% | 50,012 |
| Sep 5, 2025 | 5.09 | 5.14 | 4.95 | 5.06 | 5.06 | 0.80% | 40,388 |
| Sep 4, 2025 | 5.22 | 5.22 | 4.97 | 5.02 | 5.02 | -2.90% | 25,926 |
| Sep 3, 2025 | 5.00 | 5.35 | 4.94 | 5.17 | 5.17 | 3.82% | 34,420 |
| Sep 2, 2025 | 4.94 | 5.12 | 4.94 | 4.98 | 4.98 | 1.43% | 2,388 |
| Sep 1, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 172 |
| Aug 29, 2025 | 5.07 | 5.07 | 4.91 | 4.91 | 4.91 | -1.41% | 2,974 |
| Aug 28, 2025 | 5.10 | 5.10 | 4.94 | 4.98 | 4.98 | -9.29% | 6,018 |
| Aug 27, 2025 | 4.98 | 5.49 | 4.86 | 5.49 | 5.49 | 11.59% | 412 |
| Aug 26, 2025 | 4.99 | 4.99 | 4.85 | 4.92 | 4.92 | -0.40% | 439 |
| Aug 25, 2025 | 5.33 | 5.50 | 4.93 | 4.94 | 4.94 | -9.02% | 41,133 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.28 | 5.43 | 5.43 | -0.73% | 3,107 |
| Aug 21, 2025 | 5.26 | 5.47 | 5.22 | 5.47 | 5.47 | -1.26% | 485 |
| Aug 20, 2025 | 5.98 | 5.98 | 5.44 | 5.54 | 5.54 | -2.64% | 933 |
| Aug 19, 2025 | 5.84 | 5.84 | 5.60 | 5.69 | 5.69 | -1.56% | 25,209 |
| Aug 18, 2025 | 5.93 | 5.96 | 5.76 | 5.78 | 5.78 | -2.86% | 13,548 |
| Aug 15, 2025 | 5.57 | 5.95 | 5.41 | 5.95 | 5.95 | 7.99% | 17,694 |
| Aug 14, 2025 | 5.53 | 5.53 | 5.37 | 5.51 | 5.51 | 0.18% | 173 |
| Aug 13, 2025 | 5.08 | 5.50 | 5.08 | 5.50 | 5.50 | 9.34% | 11,398 |
| Aug 12, 2025 | 4.90 | 5.03 | 4.80 | 5.03 | 5.03 | 3.93% | 5,971 |
| Aug 11, 2025 | 4.73 | 5.15 | 4.72 | 4.84 | 4.84 | -0.62% | 10,898 |
| Aug 8, 2025 | 4.87 | 5.15 | 4.81 | 4.87 | 4.87 | 1.67% | 27,709 |
| Aug 7, 2025 | 4.90 | 5.10 | 4.71 | 4.79 | 4.79 | 8.13% | 12,107 |
| Aug 6, 2025 | 4.51 | 4.51 | 4.35 | 4.43 | 4.43 | -4.32% | 2,971 |
| Aug 5, 2025 | 4.69 | 4.73 | 4.62 | 4.63 | 4.63 | -0.22% | 1,143 |
| Aug 4, 2025 | 4.32 | 4.73 | 4.29 | 4.64 | 4.64 | 4.98% | 3,120 |
| Aug 1, 2025 | 3.51 | 4.49 | 3.51 | 4.42 | 4.42 | -5.96% | 5,981 |
| Jul 31, 2025 | 4.75 | 4.91 | 4.60 | 4.70 | 4.70 | - | 35,838 |
| Jul 30, 2025 | 4.99 | 5.30 | 4.70 | 4.70 | 4.70 | 6.33% | 16,305 |
| Jul 29, 2025 | 5.28 | 5.28 | 4.42 | 4.42 | 4.42 | 15.71% | 56,192 |
| Jul 28, 2025 | 3.36 | 3.92 | 3.28 | 3.82 | 3.82 | 15.06% | 14,314 |
| Jul 25, 2025 | 3.20 | 3.38 | 3.10 | 3.32 | 3.32 | -11.23% | 10,611 |
| Jul 24, 2025 | 3.60 | 3.75 | 2.88 | 3.74 | 3.74 | 0.27% | 66,000 |
| Jul 23, 2025 | 3.70 | 3.85 | 3.56 | 3.73 | 3.73 | -0.53% | 11,509 |
| Jul 22, 2025 | 3.73 | 4.04 | 3.42 | 3.75 | 3.75 | 0.54% | 31,937 |
| Jul 21, 2025 | 3.60 | 3.82 | 3.50 | 3.73 | 3.73 | -7.21% | 13,168 |
| Jul 18, 2025 | 4.45 | 5.34 | 3.70 | 4.02 | 4.02 | -32.78% | 32,762 |
| Jul 17, 2025 | 6.53 | 6.53 | 5.95 | 5.98 | 5.98 | 18.89% | 11,224 |