Vericel Corporation (VCEL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
198.429 |
0,60%
|
44,80
|
44,80
|
46,14
|
45,32
|
| 24/07/2026 |
183.601 |
0,16%
|
44,90
|
44,69
|
46,145
|
45,05
|
| 23/07/2026 |
366.665 |
1,15%
|
44,6855
|
43,89
|
45,17
|
45,045
|
| 22/07/2026 |
204.634 |
-3,35%
|
46,16
|
44,56
|
46,64
|
44,56
|
| 21/07/2026 |
213.334 |
0,51%
|
45,77
|
45,32
|
46,3395
|
46,14
|
| 20/07/2026 |
410.652 |
-1,76%
|
46,3347
|
45,79
|
46,93
|
45,88
|
| 17/07/2026 |
254.000 |
-2,47%
|
47,81
|
45,97
|
48,0164
|
46,64
|
| 16/07/2026 |
199.784 |
2,21%
|
46,99
|
46,75
|
48,75
|
47,81
|
| 15/07/2026 |
191.107 |
1,37%
|
46,05
|
45,62
|
47,495
|
46,72
|
| 14/07/2026 |
345.105 |
-2,95%
|
47,64
|
44,58
|
47,64
|
46,09
|
| 13/07/2026 |
206.088 |
1,06%
|
46,73
|
46,26
|
47,96
|
47,49
|
| 10/07/2026 |
263.662 |
-2,71%
|
48,60
|
46,28
|
48,60
|
47,00
|
| 09/07/2026 |
200.394 |
2,70%
|
47,41
|
46,96
|
48,325
|
48,31
|
| 08/07/2026 |
280.852 |
0,09%
|
46,20
|
46,20
|
47,25
|
47,02
|
| 07/07/2026 |
249.859 |
0,84%
|
46,66
|
46,05
|
47,56
|
46,95
|
| 06/07/2026 |
311.312 |
-0,83%
|
47,30
|
45,93
|
47,72
|
46,56
|
| 02/07/2026 |
272.058 |
3,95%
|
44,91
|
44,91
|
47,06
|
46,98
|
| 01/07/2026 |
365.994 |
1,55%
|
44,49
|
44,165
|
45,78
|
45,15
|
| 30/06/2026 |
429.630 |
-1,29%
|
44,749
|
43,53
|
45,86
|
44,49
|
| 29/06/2026 |
430.405 |
-2,30%
|
46,86
|
44,56
|
46,86
|
45,07
|
| 26/06/2026 |
806.079 |
8,04%
|
42,81
|
41,21
|
46,62
|
46,23
|
| 25/06/2026 |
363.891 |
2,78%
|
42,40
|
41,605
|
43,53
|
42,90
|
| 24/06/2026 |
433.655 |
3,10%
|
40,61
|
40,55
|
42,13
|
41,69
|
| 23/06/2026 |
245.710 |
0,05%
|
40,04
|
39,96
|
41,02
|
40,39
|
| 18/06/2026 |
589.918 |
2,48%
|
39,87
|
38,98
|
40,60
|
40,47
|
| 17/06/2026 |
450.195 |
1,65%
|
38,25
|
38,215
|
39,61
|
39,13
|
| 16/06/2026 |
299.474 |
0,66%
|
38,70
|
38,145
|
39,00
|
38,46
|
| 15/06/2026 |
272.120 |
1,90%
|
37,56
|
37,11
|
38,59
|
38,29
|
| 12/06/2026 |
221.098 |
-2,88%
|
38,57
|
37,39
|
38,95
|
37,46
|
| 11/06/2026 |
282.843 |
3,30%
|
37,52
|
36,81
|
39,04
|
38,57
|
| 10/06/2026 |
315.218 |
1,00%
|
36,71
|
36,64
|
38,16
|
37,38
|
| 09/06/2026 |
394.269 |
3,50%
|
36,72
|
36,43
|
37,71
|
37,03
|
| 08/06/2026 |
160.790 |
-1,46%
|
35,94
|
35,725
|
37,17
|
35,77
|
| 05/06/2026 |
319.642 |
1,60%
|
35,68
|
35,68
|
36,91
|
36,30
|
| 04/06/2026 |
492.770 |
2,62%
|
35,43
|
35,38
|
36,86
|
35,69
|
| 03/06/2026 |
354.949 |
0,78%
|
34,36
|
34,02
|
35,92
|
34,74
|
| 02/06/2026 |
503.254 |
4,91%
|
33,65
|
32,01
|
35,19
|
34,45
|
| 01/06/2026 |
283.429 |
-1,53%
|
33,33
|
32,14
|
33,97
|
32,82
|
| 29/05/2026 |
184.505 |
-2,69%
|
34,05
|
33,26
|
35,2111
|
33,33
|
| 28/05/2026 |
231.024 |
-0,09%
|
33,56
|
33,56
|
34,81
|
34,24
|
| 27/05/2026 |
257.175 |
-2,00%
|
34,97
|
33,65
|
35,55
|
34,27
|
| 26/05/2026 |
251.180 |
0,69%
|
34,91
|
34,44
|
35,415
|
34,97
|
| 22/05/2026 |
190.307 |
-1,20%
|
34,91
|
34,675
|
35,88
|
34,73
|
| 21/05/2026 |
752.592 |
-0,71%
|
35,27
|
34,63
|
36,35
|
35,15
|
| 20/05/2026 |
358.476 |
2,64%
|
34,59
|
34,15
|
35,72
|
35,40
|
| 19/05/2026 |
270.880 |
-1,00%
|
34,76
|
34,36
|
35,61
|
34,49
|
| 18/05/2026 |
337.494 |
5,57%
|
33,06
|
33,03
|
35,06
|
34,87
|
| 15/05/2026 |
133.119 |
-0,60%
|
32,70
|
32,25
|
33,43
|
33,03
|
| 14/05/2026 |
282.257 |
0,91%
|
32,80
|
32,58
|
33,925
|
33,14
|
| 13/05/2026 |
413.280 |
-0,30%
|
32,99
|
32,023
|
33,45
|
32,84
|
| 12/05/2026 |
271.290 |
0,06%
|
32,91
|
32,71
|
33,76
|
32,94
|
| 11/05/2026 |
470.099 |
-1,61%
|
33,61
|
32,10
|
33,65
|
32,92
|
| 08/05/2026 |
765.231 |
-4,88%
|
34,43
|
31,875
|
34,74
|
33,46
|
| 07/05/2026 |
700.024 |
-4,51%
|
39,40
|
34,52
|
40,85
|
35,13
|
| 06/05/2026 |
464.561 |
-0,08%
|
37,64
|
36,3701
|
38,11
|
36,78
|
| 05/05/2026 |
315.564 |
0,88%
|
36,557
|
35,98
|
37,145
|
36,81
|
| 04/05/2026 |
303.813 |
2,59%
|
35,56
|
35,215
|
36,60
|
36,49
|
| 01/05/2026 |
265.667 |
2,42%
|
34,64
|
33,92
|
36,0699
|
35,57
|
| 30/04/2026 |
486.193 |
4,04%
|
33,50
|
33,27
|
35,07
|
34,73
|
| 29/04/2026 |
472.951 |
-6,20%
|
35,70
|
33,105
|
35,70
|
33,43
|
| 28/04/2026 |
556.775 |
-3,44%
|
37,07
|
35,31
|
37,61
|
35,65
|
| 27/04/2026 |
19.039 |
0,98%
|
35,62
|
35,41
|
36,92
|
36,92
|
| 24/04/2026 |
243.195 |
3,61%
|
34,18
|
34,05
|
35,89
|
35,64
|
| 23/04/2026 |
314.062 |
-1,22%
|
34,46
|
33,50
|
34,72
|
34,40
|
| 22/04/2026 |
275.492 |
2,08%
|
33,92
|
33,39
|
34,39
|
34,37
|
| 21/04/2026 |
394.127 |
-5,98%
|
35,63
|
33,23
|
35,81
|
33,67
|
| 20/04/2026 |
311.182 |
0,36%
|
35,68
|
35,035
|
36,00
|
35,81
|
| 17/04/2026 |
245.494 |
5,66%
|
34,61
|
34,355
|
35,86
|
35,68
|
| 16/04/2026 |
237.577 |
-4,64%
|
35,25
|
33,49
|
35,4087
|
33,77
|
| 15/04/2026 |
243.661 |
0,66%
|
35,2707
|
34,82
|
35,52
|
35,37
|
| 14/04/2026 |
385.789 |
2,03%
|
34,42
|
34,42
|
35,42
|
35,14
|
| 13/04/2026 |
480.621 |
2,20%
|
33,62
|
32,99
|
34,51
|
34,44
|
| 10/04/2026 |
197.521 |
0,33%
|
33,48
|
33,1987
|
33,86
|
33,70
|
| 09/04/2026 |
190.949 |
-1,32%
|
33,91
|
32,99
|
34,015
|
33,59
|
| 08/04/2026 |
282.025 |
2,10%
|
34,83
|
33,70
|
34,92
|
34,03
|
| 07/04/2026 |
331.789 |
-2,20%
|
34,35
|
33,105
|
34,35
|
33,33
|
| 06/04/2026 |
338.753 |
-0,18%
|
34,14
|
33,47
|
34,63
|
34,08
|
| 02/04/2026 |
1.282.587 |
4,85%
|
32,16
|
31,28
|
35,195
|
34,14
|
| 01/04/2026 |
366.236 |
1,21%
|
32,17
|
32,045
|
33,185
|
32,56
|
| 31/03/2026 |
501.036 |
5,34%
|
31,28
|
31,043
|
32,30
|
32,17
|
| 30/03/2026 |
588.903 |
4,12%
|
29,43
|
29,16
|
30,72
|
30,55
|
| 27/03/2026 |
439.431 |
-4,80%
|
30,64
|
28,95
|
30,64
|
29,34
|
| 26/03/2026 |
418.766 |
-1,97%
|
31,11
|
30,5101
|
31,81
|
30,82
|
| 25/03/2026 |
1.346.717 |
-4,96%
|
33,44
|
30,67
|
33,80
|
31,44
|
| 24/03/2026 |
452.020 |
1,94%
|
32,01
|
32,01
|
33,50
|
33,08
|
| 23/03/2026 |
346.269 |
3,22%
|
32,17
|
31,6993
|
34,34
|
32,45
|
| 20/03/2026 |
397.335 |
-4,09%
|
32,74
|
31,29
|
33,415
|
31,41
|
| 19/03/2026 |
720.906 |
1,36%
|
32,30
|
31,8276
|
33,045
|
32,74
|
| 18/03/2026 |
597.571 |
-0,55%
|
32,40
|
31,88
|
32,78
|
32,30
|
| 17/03/2026 |
342.722 |
0,65%
|
32,23
|
32,1111
|
33,07
|
32,50
|
| 16/03/2026 |
485.633 |
-0,75%
|
32,79
|
32,20
|
33,47
|
32,29
|
| 13/03/2026 |
482.950 |
1,32%
|
32,52
|
31,155
|
32,65
|
32,535
|
| 12/03/2026 |
713.618 |
-2,34%
|
32,16
|
31,70
|
33,01
|
32,11
|
| 11/03/2026 |
282.030 |
-1,56%
|
34,06
|
32,725
|
34,06
|
32,88
|
| 10/03/2026 |
393.441 |
-2,11%
|
34,20
|
32,76
|
34,79
|
33,40
|
| 09/03/2026 |
278.654 |
1,25%
|
33,19
|
32,885
|
34,36
|
34,12
|
| 06/03/2026 |
261.030 |
-0,85%
|
33,41
|
33,00
|
33,89
|
33,71
|
| 05/03/2026 |
260.165 |
-2,75%
|
34,31
|
33,55
|
34,82
|
34,00
|
| 04/03/2026 |
455.948 |
1,66%
|
35,06
|
34,06
|
35,3037
|
34,96
|
| 03/03/2026 |
351.593 |
-2,74%
|
34,80
|
33,60
|
34,86
|
34,39
|
