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 > >>
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
01/12/2025	232.726	-3,55%	40,20	38,73	40,304	38,82
28/11/2025	152.401	-0,30%	40,33	39,85	40,60	40,25
26/11/2025	533.985	-5,10%	43,00	40,1675	43,00	40,37
25/11/2025	885.859	9,41%	38,82	38,82	42,64	42,54
24/11/2025	571.055	-2,00%	39,92	38,35	40,125	38,88
21/11/2025	449.755	4,41%	38,38	37,83	40,1057	39,58
20/11/2025	248.350	-2,94%	39,45	37,51	39,86	37,85
19/11/2025	333.868	-0,21%	42,23	38,46	42,23	38,95
18/11/2025	214.113	-1,12%	39,47	38,6701	40,04	39,03
17/11/2025	211.603	-1,17%	39,71	39,24	40,4572	39,43
14/11/2025	326.531	0,05%	39,05	39,05	40,76	39,86
13/11/2025	310.244	-1,48%	39,36	39,24	40,78	39,84
12/11/2025	497.881	-1,49%	41,40	40,375	41,66	40,44
11/11/2025	489.852	5,28%	38,70	38,40	41,37	41,05
10/11/2025	379.382	0,13%	40,09	38,01	40,09	38,99
07/11/2025	466.481	0,49%	38,87	37,835	39,61	38,94
06/11/2025	1.232.847	4,18%	42,00	38,74	43,00	38,75
05/11/2025	864.918	2,79%	36,00	35,39	37,26	37,20
04/11/2025	341.027	-1,20%	34,01	34,01	36,665	36,25
03/11/2025	398.592	4,68%	35,37	34,38	37,00	36,705
31/10/2025	339.257	1,65%	34,53	33,7637	35,64	35,06
30/10/2025	303.673	-1,00%	34,88	34,26	35,61	34,53
29/10/2025	502.632	-5,30%	36,83	34,84	36,99	34,88
28/10/2025	268.184	0,99%	37,19	35,64	37,19	36,83
27/10/2025	342.810	0,41%	36,61	35,82	36,855	36,47
24/10/2025	275.918	0,92%	37,20	35,47	37,20	36,32
23/10/2025	374.731	-1,21%	36,54	35,83	36,845	35,99
22/10/2025	438.893	-0,06%	36,15	35,89	36,8299	36,43
21/10/2025	318.852	1,19%	36,50	34,092	36,865	36,45
20/10/2025	320.001	1,98%	34,93	34,93	36,50	36,02
17/10/2025	455.188	1,64%	34,7397	33,91	35,32	35,32
16/10/2025	606.958	3,45%	33,62	33,10	35,76	34,75
15/10/2025	635.041	-3,00%	35,00	33,575	35,045	33,59
14/10/2025	555.815	3,40%	32,30	32,30	35,70	34,64
13/10/2025	492.961	5,15%	32,05	31,63	33,505	33,49
10/10/2025	314.977	-2,85%	33,00	31,335	33,01	31,85
09/10/2025	452.672	-3,99%	34,2099	32,75	34,55	32,77
08/10/2025	210.820	3,08%	33,21	32,94	34,45	34,13
07/10/2025	389.698	-1,19%	33,98	33,065	34,00	33,11
06/10/2025	383.446	4,01%	32,47	32,355	33,84	33,74
03/10/2025	382.587	2,92%	31,88	31,77	33,24	32,44
02/10/2025	366.265	1,97%	30,62	30,51	31,575	31,52
01/10/2025	461.740	-1,81%	31,47	30,75	31,81	30,91
30/09/2025	243.333	-0,98%	31,62	30,57	32,188	31,47
29/09/2025	936.928	5,14%	30,31	29,82	32,05	31,79
26/09/2025	600.323	1,27%	29,84	29,64	30,44	30,23
25/09/2025	309.290	-1,39%	30,00	29,24	30,08	29,84
24/09/2025	319.461	-3,00%	31,14	30,095	31,465	30,25
23/09/2025	633.091	-1,89%	31,60	30,87	31,8525	31,21
22/09/2025	603.641	0,36%	31,68	31,05	32,11	31,81
19/09/2025	521.414	-0,75%	35,10	31,45	35,10	31,68
18/09/2025	602.941	6,01%	30,50	30,10	31,96	31,85
17/09/2025	1.148.242	-9,81%	32,25	29,93	32,79	30,02
16/09/2025	763.984	5,78%	31,43	31,00	33,25	33,23
15/09/2025	619.455	-2,39%	32,18	31,23	33,51	31,42