BiG | O banco que entende os seus valores.

Vericel Corporation (VCEL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	411.395	2,39%	42,26	40,97	43,39	42,48
15/05/2025	323.686	-1,92%	43,29	40,97	43,29	41,49
14/05/2025	429.218	-3,07%	42,49	41,77	44,41	42,30
13/05/2025	421.246	2,32%	43,19	41,75	44,41	43,64
12/05/2025	494.675	2,21%	42,83	41,9725	44,265	42,65
09/05/2025	741.904	-0,33%	40,25	38,615	42,975	41,73
08/05/2025	802.121	3,46%	38,81	37,84	42,18	41,87
07/05/2025	535.609	5,25%	38,75	37,4818	40,70	40,47
06/05/2025	381.445	-2,06%	38,59	37,4818	39,62	38,45
05/05/2025	281.402	0,80%	37,50	37,50	39,28	39,26
02/05/2025	375.608	2,72%	37,98	37,39	39,425	38,95
01/05/2025	406.795	-0,26%	38,98	37,39	38,98	37,92
30/04/2025	246.493	-3,40%	38,70	37,93	41,565	38,02
29/04/2025	295.521	1,60%	40,01	38,24	40,51	39,36
28/04/2025	331.020	-2,49%	39,70	38,34	40,64	38,74
25/04/2025	350.018	-3,31%	40,19	39,06	41,14	39,73
24/04/2025	307.320	2,60%	40,55	39,58	42,02	41,09
23/04/2025	340.624	1,60%	41,55	39,32	42,02	40,05
22/04/2025	386.583	-3,55%	40,63	39,335	41,75	39,42
21/04/2025	413.891	-0,87%	40,60	40,31	41,745	40,87
17/04/2025	247.356	1,00%	41,75	39,78	41,995	41,23
16/04/2025	307.809	-2,84%	41,01	39,78	42,32	40,82
15/04/2025	306.265	1,90%	41,01	40,55	42,36	42,015
14/04/2025	370.457	-0,05%	42,31	40,0001	42,56	41,23
11/04/2025	402.933	-1,55%	41,33	39,635	41,79	41,25
10/04/2025	453.504	-5,29%	42,99	40,42	43,02	41,90
09/04/2025	566.088	14,69%	38,09	38,09	44,60	44,24
08/04/2025	465.193	-3,57%	41,62	37,76	41,62	38,60
07/04/2025	618.164	-4,82%	40,04	38,87	42,58	39,90
04/04/2025	558.991	-3,61%	42,72	41,40	43,12	41,92
03/04/2025	318.524	-1,85%	41,96	41,96	44,48	43,49
02/04/2025	245.596	2,84%	42,48	42,48	44,845	44,31
01/04/2025	282.430	-3,44%	44,34	42,56	44,97	43,085
31/03/2025	348.094	0,27%	45,96	42,53	44,69	44,62
28/03/2025	225.726	-3,41%	45,96	44,10	46,095	44,50
27/03/2025	274.355	-0,78%	46,47	45,41	46,721	46,07
26/03/2025	236.497	-3,21%	47,74	46,14	47,74	46,42
25/03/2025	295.104	0,04%	47,14	47,215	48,55	47,96
24/03/2025	181.661	3,63%	47,14	47,14	48,38	47,94
21/03/2025	655.973	-1,95%	46,66	45,13	47,44	46,26
20/03/2025	192.665	-0,53%	47,01	46,665	47,802	47,18
19/03/2025	258.670	2,44%	46,26	45,85	47,54	47,43
18/03/2025	298.666	-2,67%	47,26	46,29	48,00	46,30
17/03/2025	336.741	4,89%	45,37	45,37	47,83	47,60
14/03/2025	211.781	-0,11%	45,78	45,26	47,16	45,38
13/03/2025	151.881	-0,85%	45,78	45,23	46,36	45,39
12/03/2025	411.985	-4,18%	48,11	45,32	48,505	45,81
11/03/2025	239.346	-2,13%	49,10	46,855	49,10	47,81
10/03/2025	302.705	-1,29%	48,76	47,39	49,38	48,85
07/03/2025	315.933	1,64%	50,81	47,23	50,36	49,56
06/03/2025	231.421	-5,38%	50,81	48,71	51,45	48,76
05/03/2025	356.775	0,76%	50,71	50,66	51,932	51,53
04/03/2025	307.068	3,29%	48,88	48,505	52,06	51,14
03/03/2025	567.521	-3,47%	49,63	48,71	52,00	49,51
28/02/2025	418.250	3,37%	54,83	49,27	51,665	51,29
27/02/2025	449.618	-6,11%	54,83	49,215	55,41	49,62
26/02/2025	253.328	0,63%	52,07	52,30	53,56	52,85
25/02/2025	263.330	0,36%	51,97	50,35	52,70	52,52
24/02/2025	193.181	0,64%	54,91	52,05	53,19	52,33
21/02/2025	292.971	-4,25%	54,91	51,84	54,90	52,00
20/02/2025	187.666	-6,01%	56,72	54,04	57,7256	54,31
19/02/2025	193.388	0,87%	56,72	56,72	58,16	57,78
18/02/2025	155.295	0,33%	57,02	57,02	58,77	57,28
17/02/2025	129.344	0,00%	57,06	56,47	57,50	57,09
14/02/2025	252.150	0,49%	57,06	56,47	57,695	57,09
13/02/2025	177.682	1,41%	56,50	55,08	57,26	56,81
12/02/2025	284.177	-2,59%	58,01	54,45	56,715	56,02
11/02/2025	157.201	-1,94%	58,24	57,09	58,47	57,51
10/02/2025	213.098	0,51%	58,24	56,65	59,17	58,65
07/02/2025	211.516	-2,26%	61,85	58,25	59,77	58,35
06/02/2025	175.716	-3,40%	59,58	59,54	62,00	59,70
05/02/2025	330.175	3,99%	59,58	59,19	63,00	61,80
04/02/2025	231.633	0,63%	58,25	58,44	60,20	59,43
03/02/2025	174.234	0,89%	59,09	58,19	60,16	59,06
31/01/2025	239.894	-1,20%	59,09	58,15	60,57	58,54
30/01/2025	184.494	0,46%	59,56	58,57	60,6516	59,25
29/01/2025	185.950	-1,88%	59,97	58,60	60,54	58,98
28/01/2025	451.803	0,65%	59,98	59,64	61,99	60,11
27/01/2025	283.349	3,99%	57,34	56,91	59,84	59,72
24/01/2025	265.528	0,02%	56,90	56,06	57,99	57,43
23/01/2025	154.770	-1,90%	58,33	57,07	58,94	57,42
22/01/2025	349.180	-1,73%	59,44	58,09	60,86	58,53
21/01/2025	267.060	0,83%	56,79	58,49	60,15	59,56
20/01/2025	154.380	0,00%	56,79	56,66	59,09	59,07
17/01/2025	212.851	4,83%	57,73	56,02	59,09	59,07
16/01/2025	255.199	-2,09%	55,09	56,32	57,97	56,35
15/01/2025	773.235	-1,91%	60,76	53,00	59,11	57,55
14/01/2025	313.501	-1,59%	58,87	56,71	60,93	58,67
13/01/2025	354.429	0,20%	58,20	58,06	60,105	59,62
10/01/2025	336.133	-0,05%	57,85	57,58	60,13	59,50
09/01/2025	228.030	0,29%	57,85	57,28	59,775	59,53
08/01/2025	225.332	2,50%	57,91	57,865	59,775	59,53
07/01/2025	224.188	0,82%	57,91	57,55	59,41	58,08
06/01/2025	230.655	5,20%	57,39	57,06	58,76	57,61
03/01/2025	227.994	4,34%	55,51	55,72	58,2877	57,50
02/01/2025	268.383	0,36%	55,35	55,01	57,16	55,11
31/12/2024	0	-0,71%	55,35	54,67	55,635	54,91
30/12/2024	158.812	-3,54%	56,70	54,91	56,97	54,91
27/12/2024	126.361	-0,59%	57,02	55,17	57,43	57,33
26/12/2024	130.563	0,63%	56,63	56,46	57,8888	57,67