Vericel Corporation (VCEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	156.863	0,00%	51,62	50,93	53,00	51,72
17/07/2024	156.863	-0,96%	51,62	50,93	53,00	51,72
16/07/2024	203.850	4,75%	50,66	50,25	52,68	52,22
15/07/2024	122.704	2,78%	48,63	48,44	50,23	49,85
12/07/2024	123.742	-1,84%	49,61	48,07	50,21	48,50
11/07/2024	159.987	8,71%	46,72	46,29	49,69	49,41
10/07/2024	79.361	-1,30%	46,25	44,70	46,34	45,45
09/07/2024	94.900	-1,90%	46,85	45,29	46,93	46,05
08/07/2024	182.924	0,56%	47,23	46,83	48,02	46,94
05/07/2024	182.714	3,94%	44,98	44,74	46,85	46,68
04/07/2024	74.669	0,00%	45,30	44,47	45,30	44,91
03/07/2024	74.669	-0,36%	45,30	44,47	45,30	44,91
02/07/2024	118.434	0,09%	44,99	44,64	45,42	45,07
01/07/2024	100.528	-1,85%	45,83	44,67	45,97	45,03
28/06/2024	423.809	-2,20%	47,22	45,43	47,22	45,88
27/06/2024	139.738	2,51%	46,00	46,00	47,95	46,91
26/06/2024	118.667	1,94%	44,64	44,29	45,83	45,76
25/06/2024	124.528	-2,81%	46,11	44,24	46,11	44,89
24/06/2024	180.850	2,64%	44,88	44,35	46,78	46,19
21/06/2024	1.347.112	0,76%	45,14	44,05	45,25	45,00
20/06/2024	249.886	2,97%	44,12	44,00	45,68	44,66
19/06/2024	137.612	0,00%	41,92	41,74	43,49	43,37
18/06/2024	137.612	2,55%	41,92	41,74	43,49	43,37
17/06/2024	356.271	-1,37%	42,00	41,16	42,54	41,71
14/06/2024	211.975	-2,45%	42,76	41,505	43,18	42,29
13/06/2024	208.869	-0,39%	43,53	42,52	43,98	43,35
12/06/2024	395.169	0,49%	44,73	43,12	45,1359	43,52
11/06/2024	382.220	-0,51%	43,51	41,755	43,64	43,31
10/06/2024	239.013	-1,92%	43,51	42,55	44,06	43,53
07/06/2024	205.492	-3,12%	46,43	44,32	45,9326	44,38
06/06/2024	125.793	-2,22%	46,43	45,62	47,1769	45,81
05/06/2024	155.207	1,91%	46,18	45,93	47,52	46,85
04/06/2024	221.357	-0,82%	46,22	45,87	47,82	45,97
03/06/2024	276.853	-2,83%	48,74	45,96	48,83	46,35
31/05/2024	121.946	-0,99%	48,64	46,96	49,0945	47,7052
30/05/2024	129.460	3,08%	46,78	46,49	48,36	48,18
29/05/2024	249.215	-2,56%	47,10	46,70	47,995	46,74
28/05/2024	138.174	-0,54%	48,44	47,30	48,88	47,97
27/05/2024	97.841	0,00%	48,33	47,54	48,49	48,23
24/05/2024	97.841	-4,17%	48,33	47,54	48,49	48,23
23/05/2024	208.087	-4,65%	50,50	47,96	51,17	47,99
22/05/2024	287.449	-2,33%	51,22	49,935	51,45	50,33
21/05/2024	215.996	0,78%	51,08	50,455	51,96	51,53
20/05/2024	211.793	5,75%	48,26	48,23	51,18	51,13
17/05/2024	268.032	1,55%	49,20	47,09	48,535	48,35
16/05/2024	285.443	-3,64%	49,20	47,2701	49,20	47,61
15/05/2024	351.201	1,81%	49,32	49,085	50,27	49,41
14/05/2024	137.334	0,02%	49,00	48,0201	49,00	48,53
13/05/2024	236.716	0,87%	48,26	48,23	49,41	48,52
10/05/2024	231.260	-1,13%	48,46	47,64	49,01	48,10
09/05/2024	244.444	2,01%	47,83	46,925	48,98	48,65
08/05/2024	396.888	-3,70%	47,24	45,47	48,46	47,69
07/05/2024	355.870	5,50%	47,24	47,02	49,85	49,52
06/05/2024	295.967	-1,86%	48,00	46,75	48,41	46,94
03/05/2024	196.817	-0,10%	48,87	47,56	49,00	47,83
02/05/2024	204.353	1,70%	46,44	47,02	48,245	47,88
01/05/2024	202.258	2,64%	46,44	45,46	48,645	47,08
30/04/2024	131.950	-1,71%	46,44	45,54	46,425	45,87
29/04/2024	134.473	1,35%	46,44	46,205	47,15	46,67
26/04/2024	222.819	1,32%	45,49	45,42	46,35	46,05
25/04/2024	112.523	-1,43%	45,49	44,50	45,76	45,45
24/04/2024	104.448	-0,67%	45,59	46,04	46,87	46,11
23/04/2024	182.966	2,29%	45,59	45,425	47,14	46,42
22/04/2024	222.749	3,75%	44,16	43,88	45,72	45,38
19/04/2024	264.328	-0,27%	43,67	42,375	44,50	43,74
18/04/2024	204.359	-5,19%	46,06	43,69	46,06	43,86
17/04/2024	140.878	-2,65%	48,41	46,00	47,34	46,26
16/04/2024	176.189	-2,42%	48,41	46,92	48,61	47,52
15/04/2024	234.072	1,67%	48,41	47,90	49,235	48,70
12/04/2024	234.025	-1,68%	49,49	46,94	48,93	47,90
11/04/2024	130.699	-0,94%	49,49	48,46	49,7921	48,72
10/04/2024	138.445	-2,30%	48,84	48,38	49,75	49,18
09/04/2024	175.569	0,22%	50,08	48,93	50,41	50,34
08/04/2024	190.562	-1,65%	50,08	50,17	51,005	50,23
05/04/2024	136.727	1,29%	50,08	49,82	51,71	51,07
04/04/2024	228.793	-1,77%	51,47	50,27	51,84	50,42
03/04/2024	229.982	0,14%	50,96	50,27	52,19	51,33
02/04/2024	418.701	-3,10%	52,50	51,23	52,50	51,26
01/04/2024	270.635	1,69%	52,44	51,57	53,00	52,90
28/03/2024	353.881	-0,59%	52,44	51,66	52,50	52,02
27/03/2024	441.114	5,59%	50,25	50,25	52,41	52,33
26/03/2024	665.328	3,38%	48,13	48,13	49,72	49,56
25/03/2024	690.470	2,22%	47,06	46,99	48,3399	47,94
22/03/2024	167.286	0,45%	45,27	45,59	47,28	46,90
21/03/2024	664.851	2,06%	45,27	45,82	46,91	46,69
20/03/2024	278.992	0,26%	45,27	44,445	46,00	45,75
19/03/2024	218.756	3,26%	44,15	44,15	45,685	45,63
18/03/2024	243.490	-0,16%	43,98	43,48	44,63	44,19
15/03/2024	974.513	0,11%	43,98	43,98	44,92	44,26
14/03/2024	287.789	-0,67%	44,05	43,68	44,64	44,21
13/03/2024	127.482	0,25%	45,31	44,18	45,0775	44,51
12/03/2024	215.048	-0,43%	45,31	44,33	45,05	44,40
11/03/2024	406.344	-1,35%	45,31	44,08	45,43	44,59
08/03/2024	199.388	0,85%	45,31	44,75	46,10	45,20
07/03/2024	117.191	-0,80%	45,69	44,72	46,08	44,82
06/03/2024	243.661	1,62%	44,69	44,33	45,71	45,18
05/03/2024	250.947	-0,69%	44,89	43,96	44,835	44,46
04/03/2024	291.940	0,13%	44,89	44,32	45,17	44,77
01/03/2024	351.227	-2,12%	46,43	44,45	46,605	44,71
29/02/2024	676.502	-4,44%	49,23	43,865	49,89	45,68