Vericel Corporation (VCEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	288.546	-0,42%	47,42	47,41	48,46	47,80
27/02/2024	209.682	-0,17%	48,24	47,96	48,79	48,00
26/02/2024	166.253	1,61%	46,94	47,20	48,34	48,08
23/02/2024	148.697	-2,05%	48,20	47,20	48,47	47,32
22/02/2024	552.530	0,37%	48,20	47,74	48,93	48,31
21/02/2024	349.253	-2,77%	49,11	47,405	49,60	48,13
20/02/2024	475.996	0,61%	48,93	48,63	50,09	49,50
19/02/2024	113.513	0,00%	48,93	48,86	49,79	49,20
16/02/2024	113.513	3,45%	48,93	48,86	49,79	49,20
15/02/2024	373.125	3,81%	47,92	47,775	49,49	49,37
14/02/2024	207.932	3,50%	46,84	46,20	47,89	47,56
13/02/2024	349.080	-3,10%	46,75	44,62	47,18	45,95
12/02/2024	240.026	1,37%	46,75	45,90	47,42	47,42
09/02/2024	212.523	2,03%	46,01	45,77	47,3686	46,78
08/02/2024	253.057	3,66%	44,19	44,0062	45,96	45,85
07/02/2024	230.805	0,16%	44,17	43,11	44,5153	44,23
06/02/2024	259.255	2,18%	43,15	43,11	44,43	44,16
05/02/2024	353.550	0,77%	42,47	42,19	43,45	43,22
02/02/2024	162.576	-1,74%	43,01	42,49	43,61	42,89
01/02/2024	316.829	1,56%	43,46	42,60	43,87	43,65
31/01/2024	187.191	-2,89%	43,97	42,62	44,31	42,98
30/01/2024	542.554	-0,67%	44,20	43,81	44,635	44,26
29/01/2024	278.176	4,60%	43,01	42,42	44,58	44,56
26/01/2024	319.594	0,00%	42,91	42,09	43,26	42,60
25/01/2024	610.596	4,36%	43,41	42,22	44,28	42,60
24/01/2024	166.374	-3,39%	42,62	40,81	42,62	40,82
23/01/2024	563.371	0,52%	39,90	41,01	42,49	42,25
22/01/2024	625.286	5,95%	39,90	39,90	42,27	42,03
19/01/2024	247.123	1,30%	39,56	38,69	39,70	39,67
18/01/2024	330.285	3,52%	38,04	37,36	39,24	39,16
17/01/2024	199.871	-3,50%	38,75	37,345	39,0599	37,83
16/01/2024	844.625	2,51%	38,39	37,7165	39,27	39,20
15/01/2024	1.203.825	2,27%	36,62	37,20	38,36	38,24
12/01/2024	1.203.825	2,27%	36,62	37,20	38,36	38,24
11/01/2024	664.606	0,16%	36,62	36,3605	37,53	37,39
10/01/2024	287.604	0,05%	37,20	35,82	37,54	37,33
09/01/2024	557.162	7,24%	32,44	34,62	37,54	37,31
08/01/2024	396.558	6,98%	32,44	32,31	34,82	34,79
05/01/2024	260.687	-4,35%	33,55	32,31	33,79	32,52
04/01/2024	201.822	0,38%	34,17	33,85	34,76	34,00
03/01/2024	437.330	-2,90%	35,12	33,25	34,74	33,87
02/01/2024	170.130	-2,05%	35,12	34,45	36,58	34,88
29/12/2023	190.966	-1,14%	36,06	35,475	35,86	35,61
28/12/2023	161.838	1,81%	36,36	35,17	36,20	36,02
27/12/2023	204.188	-2,56%	36,36	34,975	36,45	35,38
26/12/2023	113.564	4,49%	34,59	34,805	36,60	36,31
22/12/2023	132.471	-2,11%	34,59	34,66	36,69	34,75
21/12/2023	179.839	4,29%	34,59	34,59	35,655	35,50
20/12/2023	336.020	-2,32%	34,84	33,97	36,03	34,04
19/12/2023	623.866	1,66%	34,68	34,00	35,18	34,85
18/12/2023	273.781	-6,87%	37,34	34,125	36,80	34,28
15/12/2023	923.708	-0,76%	37,34	36,03	37,8666	36,81
14/12/2023	291.625	4,22%	36,30	36,24	37,91	37,09
13/12/2023	272.185	4,19%	34,21	33,27	35,61	35,59
12/12/2023	119.486	-0,15%	34,13	33,53	34,37	34,16
11/12/2023	104.270	1,03%	33,70	33,51	34,28	34,21
08/12/2023	143.213	-1,11%	33,70	33,39	34,38	33,86
07/12/2023	173.179	1,84%	33,70	33,11	34,30	34,24
06/12/2023	102.975	-4,19%	35,61	33,56	35,38	33,62
05/12/2023	98.441	-2,58%	35,80	34,55	35,80	35,09
04/12/2023	127.549	1,12%	35,38	35,00	36,06	36,02
01/12/2023	118.850	0,23%	35,64	35,04	35,945	35,62
30/11/2023	169.002	0,77%	35,64	35,0519	35,945	35,54
29/11/2023	149.306	0,89%	35,38	35,13	36,32	35,27
28/11/2023	124.778	-2,89%	35,90	34,70	35,90	34,96
27/11/2023	134.416	0,95%	35,51	34,82	36,425	36,00
24/11/2023	43.084	0,48%	35,47	35,28	35,75	35,66
23/11/2023	90.722	-1,09%	36,31	35,20	36,53	35,49
22/11/2023	88.497	-1,09%	36,31	35,20	36,53	35,49
21/11/2023	186.332	-2,15%	36,27	35,655	36,67	35,88
20/11/2023	511.311	0,25%	36,27	35,9775	36,71	36,67
17/11/2023	201.295	2,81%	36,19	36,19	36,93	36,58
16/11/2023	165.091	-1,30%	36,58	34,94	35,9225	35,58
15/11/2023	194.545	-1,91%	36,58	36,04	38,11	36,05
14/11/2023	450.411	8,25%	35,80	35,69	36,90	36,75
13/11/2023	184.029	0,12%	33,77	33,1658	34,20	33,95
10/11/2023	248.549	4,56%	32,85	32,68	34,24	33,91
09/11/2023	260.648	-8,05%	33,94	32,28	35,52	32,43
08/11/2023	327.475	-3,40%	36,00	33,94	36,99	35,27
07/11/2023	263.349	1,00%	36,00	36,00	37,09	36,51
06/11/2023	188.695	-1,93%	36,51	35,73	37,60	36,15
03/11/2023	263.683	3,74%	36,15	36,15	37,46	36,86
02/11/2023	208.211	1,51%	35,41	35,39	36,77	35,53
01/11/2023	322.292	-0,51%	35,10	34,10	35,39	35,00
31/10/2023	190.059	2,33%	33,09	34,09	35,39	35,18
30/10/2023	155.356	4,75%	33,09	33,09	34,69	34,38
27/10/2023	128.659	-4,30%	34,48	32,71	34,80	32,91
26/10/2023	185.461	0,15%	34,81	34,00	34,855	34,39
25/10/2023	224.609	-3,08%	34,81	34,30	35,2227	34,34
24/10/2023	202.259	5,70%	33,48	33,74	35,51	35,43
23/10/2023	209.937	0,99%	33,48	33,40	34,41	33,52
20/10/2023	326.445	-2,64%	34,31	33,02	35,41	33,19
19/10/2023	296.050	-1,16%	35,45	33,5506	36,26	34,09
18/10/2023	305.893	-3,31%	35,45	34,42	36,215	34,49
17/10/2023	351.949	6,29%	33,55	33,24	36,34	35,67
16/10/2023	274.121	6,34%	32,54	31,815	33,63	33,56
13/10/2023	204.716	2,30%	30,71	30,34	31,64	31,56
12/10/2023	202.480	-7,99%	33,37	30,655	33,37	30,85
11/10/2023	206.181	-3,48%	34,70	33,47	35,15	33,53
10/10/2023	178.059	1,11%	34,29	33,75	35,05	34,74