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 > >>
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
05/02/2026	249.654	-4,07%	36,87	35,34	37,48	35,38
04/02/2026	267.501	-0,59%	37,00	36,07	37,59	36,88
03/02/2026	217.801	0,43%	36,71	36,02	37,33	37,10
02/02/2026	174.311	2,67%	36,14	35,8183	37,1499	36,94
30/01/2026	260.917	-1,43%	36,11	35,80	37,20	35,98
29/01/2026	194.707	0,83%	36,05	35,55	36,70	36,50
28/01/2026	327.764	-1,04%	36,93	35,57	37,20	36,20
27/01/2026	328.011	-2,97%	37,79	36,03	38,09	36,58
26/01/2026	233.469	-0,40%	37,90	36,84	38,215	37,70
23/01/2026	379.921	-3,30%	39,25	37,285	39,48	37,85
22/01/2026	388.434	3,77%	38,10	37,715	39,46	39,14
21/01/2026	235.722	3,94%	35,57	35,57	38,14	37,72
20/01/2026	274.524	-2,98%	37,00	35,845	37,05	36,29
16/01/2026	333.146	-3,03%	38,62	37,36	39,0692	37,40
15/01/2026	485.845	3,32%	37,18	37,18	39,03	38,57
14/01/2026	432.455	0,76%	37,1403	35,99	37,77	37,33
13/01/2026	475.110	1,26%	38,74	36,98	38,74	37,05
12/01/2026	369.604	-5,11%	38,48	36,14	38,6086	36,59
09/01/2026	510.533	-5,33%	41,00	38,47	41,50	38,56
08/01/2026	450.890	0,94%	40,39	39,50	41,60	40,73
07/01/2026	575.716	2,57%	39,80	39,67	41,255	40,35
06/01/2026	474.965	6,10%	36,88	36,57	39,565	39,34
05/01/2026	256.599	4,13%	35,89	35,33	37,28	37,08
02/01/2026	335.387	-1,11%	36,36	35,39	36,74	35,61
31/12/2025	284.441	-1,96%	36,37	35,98	37,14	36,01
30/12/2025	234.997	-2,29%	37,74	36,01	37,74	36,01
29/12/2025	370.283	-0,19%	37,41	37,145	37,96	37,59
26/12/2025	426.101	0,27%	37,66	37,03	38,15	37,66
24/12/2025	133.664	0,48%	37,52	36,93	37,96	37,56
23/12/2025	404.463	0,03%	37,37	36,735	37,615	37,38
22/12/2025	471.008	3,66%	36,39	35,70	38,09	37,37
19/12/2025	475.691	-0,31%	36,47	35,53	36,81	36,05
18/12/2025	447.146	-0,66%	36,40	35,5493	36,77	36,16
17/12/2025	240.720	2,68%	35,51	35,25	36,965	36,40
16/12/2025	465.755	-2,71%	36,44	34,85	37,105	35,50
15/12/2025	261.825	-0,14%	36,84	36,32	36,95	36,49
12/12/2025	319.741	-2,27%	38,13	36,38	38,13	36,54
11/12/2025	205.525	-0,66%	37,31	37,04	37,98	37,39
10/12/2025	296.990	-1,93%	38,18	37,06	38,70	37,64
09/12/2025	761.671	2,90%	37,24	37,22	38,63	38,38
08/12/2025	655.039	2,95%	36,41	36,15	37,58	37,30
05/12/2025	293.119	-1,52%	36,73	35,85	37,37	36,23
04/12/2025	371.003	-1,61%	37,55	36,4656	37,55	36,79
03/12/2025	544.036	-0,69%	38,20	37,35	38,255	37,39
02/12/2025	492.653	-3,01%	39,70	37,32	39,70	37,65