BiG | O banco que entende os seus valores.

Vericel Corporation (VCEL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
02/03/2026	385.308	-0,90%	35,68	34,28	36,10	35,36
27/02/2026	259.210	-5,28%	37,68	35,12	37,68	35,68
26/02/2026	465.284	1,78%	36,19	35,685	38,45	37,68
25/02/2026	517.402	-3,03%	38,76	36,63	38,76	37,09
24/02/2026	387.341	0,00%	38,47	37,76	38,59	38,25
23/02/2026	315.189	0,42%	37,77	37,3877	38,64	38,25
20/02/2026	405.148	-0,21%	37,81	37,01	38,955	38,09
19/02/2026	382.897	2,03%	37,11	36,7701	38,32	38,17
18/02/2026	264.522	1,60%	36,56	35,96	37,95	37,41
17/02/2026	363.014	2,39%	35,70	35,465	37,315	36,82
13/02/2026	308.931	5,86%	33,97	33,49	36,165	35,96
12/02/2026	154.068	-1,91%	34,69	33,58	35,08	33,97
11/02/2026	231.117	-2,70%	35,56	34,04	36,01	34,63
10/02/2026	169.237	0,42%	35,77	35,40	36,56	35,59
09/02/2026	320.410	-1,61%	35,97	34,89	35,97	35,44
06/02/2026	251.017	2,37%	35,69	34,825	36,54	36,02