Vera Therapeutics Inc (VERA) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	28.30	28.40	27.50	27.88	-2.42%	1,294,200
2026-10-15	27.28	28.82	27.13	28.57	+6.84%	1,526,500
2026-10-14	26.84	27.42	26.38	26.74	-0.19%	1,534,600
2026-10-13	27.62	27.73	26.55	26.79	-3.35%	2,990,400
2026-10-12	29.11	29.49	27.64	27.72	-7.23%	1,405,300
2026-10-09	29.57	30.51	29.46	29.88	+0.50%	996,600
2026-10-08	30.00	30.25	28.74	29.73	-1.72%	1,731,300
2026-10-07	29.09	30.61	28.46	30.25	+2.82%	3,285,100
2026-10-06	29.98	30.10	28.37	29.42	-1.37%	2,395,800
2026-10-05	30.58	30.73	28.79	29.83	-1.94%	2,715,100
2026-10-02	31.16	31.27	29.80	30.42	-1.84%	1,614,800
2026-10-01	32.14	32.44	30.87	30.99	-4.03%	1,009,500
2026-09-30	32.57	33.60	32.20	32.29	-0.26%	1,799,900
2026-09-29	32.50	32.84	31.90	32.38	-0.38%	1,457,500
2026-09-28	32.34	33.04	31.42	32.50	-0.12%	1,464,600
2026-09-25	33.34	33.44	32.46	32.54	-2.40%	1,250,500
2026-09-24	32.72	33.68	32.23	33.34	+0.88%	1,691,400
2026-09-23	36.27	36.50	32.63	33.05	-8.85%	2,017,900
2026-09-22	34.67	36.50	34.30	36.26	+5.87%	1,977,600
2026-09-21	34.50	34.98	33.65	34.25	+0.74%	1,234,600
2026-09-18	34.56	34.56	33.08	34.00	-0.79%	4,190,800
2026-09-17	32.50	36.23	32.50	34.27	+7.87%	3,881,400
2026-09-16	33.22	34.00	31.19	31.77	-5.64%	3,910,400
2026-09-15	37.14	37.14	32.73	33.67	-1.12%	10,491,300
2026-09-14	35.11	35.53	33.22	34.05	-2.85%	1,705,500
2026-09-11	33.91	35.29	33.75	35.05	+4.32%	3,796,700
2026-09-10	33.49	34.29	32.88	33.60	-0.53%	2,027,500
2026-09-09	34.84	35.48	33.75	33.78	-4.25%	938,300
2026-09-08	35.80	35.99	34.88	35.28	-1.70%	1,442,800
2026-09-04	34.69	36.41	34.69	35.89	+2.57%	1,184,600
2026-09-03	35.53	35.74	34.53	34.99	-1.88%	929,000
2026-09-02	34.44	35.73	33.81	35.66	+4.18%	1,756,500
2026-09-01	33.73	34.40	33.65	34.23	+0.44%	4,070,000
2026-08-31	33.64	34.38	33.18	34.08	-0.32%	1,536,700
2026-08-28	34.40	34.47	33.34	34.19	-1.18%	1,256,500
2026-08-27	36.70	36.70	34.10	34.60	-6.03%	2,781,800
2026-08-26	35.10	36.96	34.64	36.82	+4.37%	2,378,300
2026-08-25	34.05	35.57	34.00	35.28	+4.63%	2,488,200
2026-08-24	32.25	35.09	32.02	33.72	+4.48%	2,409,600
2026-08-21	31.42	32.97	31.03	32.27	+3.25%	1,288,100
2026-08-20	32.30	32.30	30.72	31.26	-3.14%	1,563,900
2026-08-19	32.88	33.48	31.70	32.27	-0.02%	1,259,600
2026-08-18	31.31	32.35	31.31	32.28	+2.06%	1,033,600
2026-08-17	31.30	32.72	31.10	31.63	+0.00%	2,748,800
2026-08-14	31.29	32.31	29.73	31.63	+9.48%	5,875,800
2026-08-13	29.99	30.11	28.86	28.89	-3.67%	1,167,700
2026-08-12	30.74	31.18	29.71	29.99	-0.99%	1,676,400
2026-08-11	31.97	32.05	30.03	30.29	-4.08%	1,915,500
2026-08-10	32.62	32.96	31.35	31.58	-3.98%	1,067,700
2026-08-07	32.81	33.09	32.09	32.89	+2.72%	1,515,200
2026-08-06	30.90	32.46	30.62	32.02	+5.50%	1,943,500
2026-08-05	30.35	31.08	29.54	30.35	+1.34%	3,213,800
2026-08-04	32.76	32.76	29.67	29.95	-7.07%	5,136,400
2026-08-03	31.82	32.67	30.86	32.23	+0.40%	1,511,400
2026-07-31	32.75	32.81	31.54	32.10	-2.87%	1,443,800
2026-07-30	32.70	33.40	32.28	33.05	+1.66%	2,282,600
2026-07-29	32.99	33.52	32.04	32.51	-2.43%	1,469,000
2026-07-28	35.00	35.17	32.76	33.32	-5.29%	3,021,400
2026-07-27	35.94	36.22	35.16	35.18	-0.76%	1,109,700
2026-07-24	36.69	36.87	35.41	35.45	-2.48%	786,100
2026-07-23	35.16	36.68	34.88	36.35	+0.82%	2,972,100
2026-07-22	36.85	37.44	36.04	36.05	-3.00%	1,124,500
2026-07-21	36.73	37.52	36.12	37.17	+0.49%	1,507,900
2026-07-20	38.61	39.03	36.72	36.99	-3.92%	1,014,500
2026-07-17	37.94	40.13	37.52	38.50	-1.58%	1,390,200
2026-07-16	42.26	42.59	39.09	39.12	-7.95%	1,610,800
2026-07-15	42.88	43.18	41.72	42.50	-1.46%	1,802,100
2026-07-14	41.69	43.19	41.25	43.13	+3.93%	2,587,200
2026-07-13	41.26	41.86	39.81	41.50	-1.19%	2,233,500
2026-07-10	42.15	42.15	38.86	42.00	-1.06%	3,403,000
2026-07-09	41.27	43.15	41.00	42.45	+0.05%	2,751,200
2026-07-08	42.95	43.69	40.62	42.43	-1.23%	3,862,300
2026-07-07	40.46	44.60	40.00	42.96	+7.05%	5,127,800
2026-07-06	42.01	43.22	40.05	40.13	-2.60%	2,880,100
2026-07-02	42.80	42.80	36.76	41.20	-3.42%	5,141,100
2026-07-01	42.78	43.16	42.29	42.66	-0.58%	1,075,700
2026-06-30	43.79	44.87	42.89	42.91	-0.56%	2,655,900
2026-06-29	43.41	44.04	41.41	43.15	+1.63%	3,394,600
2026-06-26	41.28	43.35	41.05	42.46	+4.84%	4,151,300
2026-06-25	39.79	41.70	39.46	40.50	+2.51%	2,885,300
2026-06-24	38.27	40.13	38.18	39.51	+3.43%	2,532,000
2026-06-23	37.63	38.52	37.45	38.20	-0.60%	1,933,700
2026-06-22	35.97	38.67	35.95	38.43	+9.52%	1,780,000
2026-06-18	35.96	36.67	34.58	35.09	+0.23%	1,497,500
2026-06-17	33.96	35.70	33.69	35.01	+3.98%	1,122,300
2026-06-16	34.37	34.70	32.95	33.67	-1.66%	1,533,300
2026-06-15	34.67	35.29	33.94	34.24	-0.06%	559,700
2026-06-12	34.00	35.01	33.80	34.26	+1.81%	901,700
2026-06-11	31.44	33.83	31.05	33.65	+6.42%	884,100
2026-06-10	31.75	33.29	30.97	31.62	-0.60%	697,200
2026-06-09	32.20	32.90	30.82	31.81	+0.19%	913,100
2026-06-08	32.55	32.78	31.53	31.75	-1.67%	698,900
2026-06-05	33.38	34.06	31.40	32.29	-3.27%	1,515,700
2026-06-04	31.39	37.29	31.23	33.38	+6.75%	2,982,000
2026-06-03	31.26	31.71	30.59	31.27	+0.03%	991,400
2026-06-02	34.44	35.21	31.03	31.26	-7.90%	1,716,100
2026-06-01	35.03	35.03	33.83	33.94	-4.45%	921,900
2026-05-29	35.80	36.32	34.64	35.52	-0.95%	1,035,600
2026-05-28	34.06	36.50	33.68	35.86	+4.64%	1,717,000
2026-05-27	34.35	36.03	34.12	34.27	-0.20%	659,500
2026-05-26	34.43	34.83	33.95	34.34	+0.88%	682,100
2026-05-22	34.30	34.88	33.91	34.04	-0.90%	448,600
2026-05-21	34.18	34.73	33.81	34.35	-0.78%	527,700
2026-05-20	33.42	34.88	33.42	34.62	+4.12%	870,200
2026-05-19	33.75	34.41	32.81	33.25	-3.20%	1,285,000
2026-05-18	37.00	37.44	33.77	34.35	-7.96%	1,597,300
2026-05-15	38.80	39.45	37.00	37.32	-5.66%	1,034,500
2026-05-14	39.30	39.89	38.38	39.56	+1.05%	1,016,900
2026-05-13	36.50	39.66	36.48	39.15	+6.68%	1,186,200
2026-05-12	36.34	37.26	35.95	36.70	+0.25%	663,600
2026-05-11	36.59	38.96	36.19	36.61	+1.16%	1,147,500
2026-05-08	35.83	36.93	35.75	36.19	+0.86%	797,400
2026-05-07	36.47	36.90	34.47	35.88	-1.95%	972,500
2026-05-06	34.92	36.65	34.91	36.59	+6.01%	825,300
2026-05-05	35.60	36.01	34.04	34.52	-2.79%	1,315,500
2026-05-04	35.00	36.73	34.95	35.51	+0.88%	1,485,800
2026-05-01	35.30	36.00	34.67	35.20	-1.15%	823,800
2026-04-30	35.86	36.80	35.18	35.61	-0.64%	932,100
2026-04-29	36.56	36.64	35.67	35.84	-3.42%	920,800
2026-04-28	37.65	38.97	36.71	37.11	-0.46%	1,634,700
2026-04-27	37.35	37.96	37.05	37.28	-1.09%	756,500
2026-04-24	38.21	39.31	36.30	37.69	-1.82%	1,722,000
2026-04-23	40.27	40.68	37.92	38.39	-4.67%	864,500
2026-04-22	40.46	40.66	39.58	40.27	+0.52%	651,300
2026-04-21	41.51	42.13	39.68	40.06	-3.73%	685,500
2026-04-20	42.01	42.82	41.53	41.61	-1.63%	755,200
2026-04-17	42.75	44.07	42.05	42.30	+0.14%	1,168,300
2026-04-16	43.41	43.48	41.52	42.24	-2.78%	931,700
2026-04-15	44.41	44.55	42.49	43.45	-2.05%	1,321,600
2026-04-14	43.75	45.73	43.10	44.36	+1.49%	1,249,900
2026-04-13	44.90	45.30	43.08	43.71	-2.95%	1,191,500
2026-04-10	41.12	47.00	40.48	45.04	+10.04%	2,934,600
2026-04-09	40.07	41.23	39.57	40.93	+1.49%	1,643,300
2026-04-08	41.62	42.00	39.63	40.33	+0.82%	1,223,200
2026-04-07	40.10	40.46	39.08	40.00	-1.10%	1,165,300
2026-04-06	41.32	41.32	39.86	40.45	-1.02%	1,393,800
2026-04-02	39.27	41.45	39.00	40.86	+0.89%	706,600
2026-04-01	41.48	42.85	40.49	40.50	+0.67%	1,619,100
2026-03-31	39.05	40.27	38.00	40.23	+5.59%	1,849,500
2026-03-30	38.98	39.05	37.90	38.10	-1.96%	426,100
2026-03-27	39.88	40.47	38.16	38.86	-3.48%	763,100
2026-03-26	39.46	40.98	39.26	40.26	+0.25%	625,800
2026-03-25	40.38	41.55	39.83	40.16	+1.03%	1,411,400
2026-03-24	39.84	40.15	38.23	39.75	-2.41%	952,800
2026-03-23	41.55	42.25	39.49	40.73	+0.49%	1,483,100
2026-03-20	40.95	42.21	40.14	40.53	-2.03%	3,986,300
2026-03-19	37.60	41.48	37.51	41.37	+7.96%	1,575,000
2026-03-18	39.12	39.12	38.12	38.32	-2.54%	593,000
2026-03-17	40.15	40.66	39.23	39.32	-1.82%	684,500
2026-03-16	40.57	40.99	39.37	40.05	+0.23%	737,900
2026-03-13	41.76	42.73	38.89	39.96	-2.94%	1,510,600
2026-03-12	41.09	42.03	39.68	41.17	-2.07%	1,227,900
2026-03-11	41.04	42.40	39.75	42.04	+4.45%	1,401,000
2026-03-10	40.50	45.38	39.89	40.25	+3.28%	2,239,900
2026-03-09	39.14	39.60	38.00	38.97	-0.26%	1,278,500
2026-03-06	37.97	39.58	37.97	39.07	+0.57%	1,016,000
2026-03-05	38.93	39.80	38.30	38.85	-2.02%	1,042,600
2026-03-04	40.40	40.95	39.25	39.65	+0.89%	1,759,700
2026-03-03	39.31	40.12	38.85	39.30	-2.77%	1,026,900
2026-03-02	39.95	40.99	39.01	40.42	-0.91%	1,079,600
2026-02-27	40.76	41.70	40.26	40.79	-3.68%	1,312,100
2026-02-26	41.24	42.47	40.77	42.35	+1.61%	1,953,600
2026-02-25	42.63	44.26	41.60	41.68	-1.63%	799,200
2026-02-24	41.90	43.05	41.21	42.37	+0.74%	727,300
2026-02-23	41.50	42.39	41.00	42.06	+0.72%	508,100
2026-02-20	41.78	42.51	40.32	41.76	-0.93%	882,600
2026-02-19	43.74	44.00	41.45	42.15	-4.36%	1,206,800
2026-02-18	42.80	44.66	42.52	44.07	+2.85%	972,100
2026-02-17	41.91	43.50	41.76	42.85	+1.49%	757,300
2026-02-13	42.74	44.03	42.07	42.22	-0.05%	1,603,500
2026-02-12	43.46	43.49	41.46	42.24	-1.68%	673,400
2026-02-11	44.03	44.40	41.61	42.96	-2.47%	1,175,000
2026-02-10	43.92	44.96	43.64	44.05	+0.46%	794,800
2026-02-09	43.44	44.10	42.21	43.85	+0.80%	532,600
2026-02-06	41.90	43.82	41.32	43.50	+6.23%	1,039,200
2026-02-05	42.23	43.51	40.87	40.95	-4.19%	1,225,400
2026-02-04	44.88	45.15	42.07	42.74	-4.32%	867,700
2026-02-03	44.40	45.51	43.52	44.67	-1.35%	667,100
2026-02-02	42.96	45.38	42.93	45.28	+4.67%	1,303,500
2026-01-30	44.33	44.60	42.58	43.26	-3.87%	1,254,500
2026-01-29	44.95	45.74	44.30	45.00	-0.24%	694,400
2026-01-28	46.75	47.10	43.94	45.11	-3.51%	1,062,700
2026-01-27	47.60	47.95	45.66	46.75	-1.00%	762,300
2026-01-26	47.20	47.42	46.08	47.22	-0.57%	1,099,600
2026-01-23	47.63	48.64	46.56	47.49	-2.51%	661,200
2026-01-22	45.99	49.33	45.75	48.72	+6.43%	1,258,800
2026-01-21	44.93	46.31	44.67	45.77	+2.10%	1,285,300
2026-01-20	46.21	46.33	44.55	44.83	-3.61%	1,567,700
2026-01-16	46.47	48.13	45.68	46.51	+0.50%	859,000
2026-01-15	48.43	49.46	46.04	46.28	-4.40%	743,500
2026-01-14	49.42	49.75	47.15	48.41	-1.41%	1,269,100
2026-01-13	46.09	49.30	45.77	49.10	+5.68%	1,596,600
2026-01-12	48.59	48.80	45.02	46.46	-4.62%	1,321,500
2026-01-09	48.60	49.28	47.75	48.71	+2.14%	816,800
2026-01-08	48.44	48.69	47.28	47.69	-2.03%	1,048,900
2026-01-07	47.72	50.79	47.34	48.68	+4.64%	1,171,500
2026-01-06	46.85	47.56	45.50	46.52	-1.17%	1,541,800
2026-01-05	48.22	48.61	46.13	47.07	-3.19%	1,114,700
2026-01-02	50.74	50.84	47.94	48.62	-3.99%	1,031,300
2025-12-31	51.28	51.28	49.95	50.64	-1.04%	1,056,100
2025-12-30	52.15	52.15	50.39	51.17	-2.07%	1,061,000
2025-12-29	53.26	53.76	51.45	52.25	-2.48%	1,363,200
2025-12-26	55.28	55.47	53.37	53.58	-3.75%	721,100
2025-12-24	54.34	56.05	54.17	55.67	+3.26%	481,100
2025-12-23	54.23	55.00	53.26	53.91	+0.24%	845,000
2025-12-22	51.53	54.57	51.16	53.78	+5.00%	1,458,200
2025-12-19	48.24	51.72	47.86	51.22	+7.40%	2,508,300
2025-12-18	48.83	50.25	47.22	47.69	-1.73%	829,600
2025-12-17	48.02	49.06	47.63	48.53	+0.48%	927,700
2025-12-16	49.63	49.77	47.88	48.30	-1.85%	1,986,700
2025-12-15	49.49	51.19	48.70	49.21	-1.18%	2,794,400
2025-12-12	45.93	50.16	45.45	49.80	+8.21%	1,384,800
2025-12-11	44.27	47.29	44.27	46.02	+3.79%	1,118,700
2025-12-10	43.25	45.25	42.56	44.34	-0.72%	2,830,400
2025-12-09	41.57	44.93	40.38	44.66	-0.82%	1,769,500
2025-12-08	44.88	47.10	43.50	45.03	+0.29%	2,021,600
2025-12-05	43.53	46.17	43.34	44.90	+5.37%	2,548,300
2025-12-04	41.22	43.39	39.87	42.61	+3.27%	1,914,800
2025-12-03	37.22	41.77	36.60	41.26	+10.77%	3,532,800
2025-12-02	32.92	39.81	32.92	37.25	+12.88%	4,353,900
2025-12-01	33.37	33.95	32.66	33.00	-2.22%	983,300
2025-11-28	33.40	34.43	33.40	33.75	+1.26%	649,300
2025-11-26	29.10	34.07	28.81	33.33	+13.25%	3,201,600
2025-11-25	29.25	29.68	28.38	29.43	+0.65%	1,578,200
2025-11-24	28.64	29.42	28.17	29.24	+2.74%	1,200,900
2025-11-21	27.51	28.87	27.19	28.46	+2.12%	789,100
2025-11-20	29.05	29.36	27.71	27.87	-2.38%	1,232,200
2025-11-19	29.11	29.77	28.02	28.55	-1.25%	1,227,000
2025-11-18	29.29	29.84	28.61	28.91	-1.87%	1,433,000
2025-11-17	28.18	29.90	27.85	29.46	+3.92%	1,380,800
2025-11-14	27.55	29.04	27.55	28.35	-0.07%	1,250,400
2025-11-13	30.58	31.29	27.90	28.37	-8.72%	1,171,300
2025-11-12	29.72	31.80	29.51	31.08	+4.61%	2,624,600
2025-11-11	27.73	30.17	27.37	29.71	+7.06%	1,739,100
2025-11-10	26.00	28.98	26.00	27.75	+14.72%	3,350,200
2025-11-07	24.99	25.41	23.86	24.19	-4.08%	1,301,000
2025-11-06	23.48	26.16	23.05	25.22	+4.65%	2,411,900
2025-11-05	24.23	24.57	23.74	24.10	-1.03%	2,043,400
2025-11-04	25.37	25.48	24.05	24.35	-6.13%	2,467,400
2025-11-03	28.09	28.67	25.10	25.94	-8.85%	2,123,500
2025-10-31	29.46	29.91	27.50	28.46	-4.08%	1,535,800
2025-10-30	29.07	30.41	29.00	29.67	+1.06%	1,022,700
2025-10-29	29.72	30.34	28.92	29.36	-2.00%	1,522,400
2025-10-28	30.22	30.46	29.63	29.96	-1.48%	845,200
2025-10-27	29.73	30.98	29.61	30.41	+4.07%	1,231,800
2025-10-24	28.66	29.58	28.12	29.22	+3.62%	1,204,000
2025-10-23	29.87	29.98	28.15	28.20	-5.81%	1,429,300
2025-10-22	30.37	30.43	29.61	29.94	-1.29%	654,600
2025-10-21	30.20	30.51	29.50	30.33	+0.43%	817,000
2025-10-20	31.95	32.22	30.04	30.20	-3.30%	967,600

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Dic (+53.45%). Peor mes: Jul (-17.18%). Basado en 2 años de datos diarios (2025–2026).

Ene-11.34%
Feb-14.00%
Mar-7.96%
Abr-2.97%
May-9.65%
Jun+0.33%
Jul-17.18%
Ago+4.52%
Sep+11.43%
Oct-1.15%
Nov+30.11%
Dic+53.45%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Vera Therapeutics Inc (VERA)?

27.88 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de VERA?

Máximo de 56.05 y mínimo de 23.05 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Vera Therapeutics Inc?

Históricamente, el mes más fuerte de VERA ha sido Dic (media +53.45%) y el más débil Jul (media -17.18%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.