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 > >>
12/09/2025	586.157	-4,10%	33,33	31,715	33,385	32,18
11/09/2025	1.454.888	7,30%	31,16	31,15	33,92	33,53
10/09/2025	703.803	-3,73%	32,52	30,26	32,55	31,31
09/09/2025	564.916	-1,90%	33,45	32,11	33,45	32,54
08/09/2025	454.343	-2,44%	34,30	32,98	36,45	33,22
05/09/2025	508.905	1,13%	33,9375	33,18	34,437	34,05
04/09/2025	950.588	0,36%	33,59	33,36	34,55	33,67
03/09/2025	723.153	-3,04%	34,90	33,34	34,90	33,55
02/09/2025	425.231	-4,84%	35,82	34,32	36,61	34,60
29/08/2025	264.779	1,31%	36,51	35,62	36,815	36,36
28/08/2025	200.668	-0,11%	35,0809	35,0809	36,18	35,89
27/08/2025	607.118	-1,54%	36,30	35,18	36,91	35,89
26/08/2025	570.535	1,90%	36,00	35,50	36,83	36,45
25/08/2025	225.463	-3,38%	36,94	35,66	37,266	35,79
22/08/2025	513.225	4,46%	35,58	35,525	37,36	37,03
21/08/2025	569.077	0,23%	35,36	34,5547	35,79	35,44
20/08/2025	136.889	-2,23%	36,38	35,25	36,7888	35,36
19/08/2025	135.485	-0,39%	36,31	35,72	36,70	36,17
18/08/2025	517.820	0,11%	36,18	36,18	37,50	36,32
15/08/2025	513.415	1,43%	36,39	35,25	36,525	36,28
14/08/2025	351.049	-5,70%	38,69	35,595	38,69	35,77
13/08/2025	506.237	3,80%	36,78	36,48	38,08	37,93
12/08/2025	298.550	3,13%	35,65	35,54	36,95	36,54
11/08/2025	304.501	-2,26%	36,56	35,235	37,16	35,43
08/08/2025	349.587	0,25%	36,26	35,28	36,56	36,24
07/08/2025	397.097	-0,39%	36,39	35,70	36,81	36,15
06/08/2025	421.710	-1,44%	36,82	35,23	37,14	36,29
05/08/2025	364.500	-2,02%	37,58	36,3901	37,64	36,82
04/08/2025	420.516	5,56%	36,22	35,02	37,91	37,58
01/08/2025	579.230	1,95%	34,94	33,185	36,05	35,63
31/07/2025	1.430.683	-14,07%	37,94	34,92	38,20	34,94
30/07/2025	398.216	2,26%	40,23	40,1054	41,71	40,66
29/07/2025	403.654	-3,84%	40,23	39,83	41,92	39,86
28/07/2025	386.079	3,32%	40,00	40,00	41,47	41,45
25/07/2025	254.763	1,01%	40,12	39,0579	40,54	40,12
24/07/2025	340.389	-1,56%	38,34	38,18	40,995	39,72
23/07/2025	596.218	6,24%	35,57	35,57	40,995	40,35
22/07/2025	432.039	7,11%	35,51	34,8698	38,21	37,98
21/07/2025	445.851	0,34%	35,48	34,8698	36,055	35,46
18/07/2025	404.714	-2,54%	37,29	35,18	37,76	35,34
17/07/2025	480.039	-2,32%	37,04	35,955	37,76	36,26
16/07/2025	756.905	0,05%	39,95	35,955	39,95	37,12
15/07/2025	449.775	-6,83%	39,80	36,94	40,455	37,10
14/07/2025	388.889	-0,28%	40,17	39,5811	40,49	39,82
11/07/2025	235.766	-3,15%	41,38	39,74	42,61	39,93
10/07/2025	450.662	-0,65%	40,28	39,70	42,61	41,23
09/07/2025	296.012	3,31%	39,72	39,60	41,57	41,50
08/07/2025	506.047	1,93%	41,31	39,385	41,46	40,17
07/07/2025	359.646	-5,58%	41,74	39,385	41,74	39,41
04/07/2025	121.540	0,68%	41,44	40,90	41,805	41,74
03/07/2025	121.513	-3,16%	41,71	40,15	42,425	41,74
02/07/2025	265.755	-0,34%	41,90	41,08	43,51	41,46
01/07/2025	335.844	-2,23%	41,94	41,445	43,57	41,60
30/06/2025	530.903	1,97%	41,95	41,54	43,57	42,55
27/06/2025	642.371	0,26%	41,76	40,535	42,1399	41,73
26/06/2025	336.671	-0,53%	43,46	40,7606	43,46	41,66
25/06/2025	278.820	-3,37%	42,10	41,165	43,6199	41,88
24/06/2025	307.751	3,68%	41,68	40,0731	43,50	43,34
23/06/2025	252.244	-0,52%	39,919	39,919	42,165	41,80
20/06/2025	457.858	0,57%	42,53	41,65	42,78	42,02
19/06/2025	318.321	-0,84%	41,44	40,41	42,49	41,78
18/06/2025	298.813	0,68%	41,22	40,41	42,49	41,78
17/06/2025	333.464	-0,22%	43,03	40,79	43,125	41,50
16/06/2025	315.601	-2,53%	43,45	40,79	43,45	41,59
13/06/2025	333.600	0,45%	43,77	41,40	44,265	42,67
12/06/2025	218.324	-3,85%	45,83	42,44	45,97	42,48
11/06/2025	227.422	-3,33%	43,92	43,79	45,97	44,18
10/06/2025	254.179	4,29%	43,92	42,87	45,79	45,70
09/06/2025	203.184	1,20%	44,25	42,87	44,25	43,82
06/06/2025	164.586	-0,23%	43,56	42,54	44,45	43,30
05/06/2025	309.515	0,53%	41,65	41,62	44,06	43,40
04/06/2025	385.815	3,85%	40,49	40,4501	43,56	43,17
03/06/2025	301.965	2,74%	41,13	39,16	41,62	41,57
02/06/2025	673.995	-2,02%	41,295	39,16	41,45	40,46
30/05/2025	427.384	-0,05%	42,53	40,40	42,56	41,295
29/05/2025	510.632	-1,78%	42,09	40,40	42,64	41,35
28/05/2025	327.588	0,07%	41,73	41,475	42,9148	42,10
27/05/2025	497.586	2,81%	41,34	41,34	42,9148	42,07
23/05/2025	223.767	-1,11%	40,74	40,37	41,62	40,92
22/05/2025	217.764	0,76%	42,96	40,74	43,14	41,38
21/05/2025	292.521	-5,63%	42,40	40,965	44,15	41,07
20/05/2025	420.947	2,30%	41,93	41,79	44,55	43,52
19/05/2025	387.822	0,14%	40,36	40,36	43,27	42,54
16/05/2025	411.395	2,39%	42,26	40,97	43,39	42,48
15/05/2025	323.686	-1,92%	43,29	40,97	43,29	41,49
14/05/2025	429.218	-3,07%	42,49	41,77	44,41	42,30
13/05/2025	421.246	2,32%	43,19	41,75	44,41	43,64
12/05/2025	494.675	2,21%	42,83	41,9725	44,265	42,65
09/05/2025	741.904	-0,33%	40,25	38,615	42,975	41,73
08/05/2025	802.121	3,46%	38,81	37,84	42,18	41,87
07/05/2025	535.609	5,25%	38,75	37,4818	40,70	40,47
06/05/2025	381.445	-2,06%	38,59	37,4818	39,62	38,45
05/05/2025	281.402	0,80%	37,50	37,50	39,28	39,26
02/05/2025	375.608	2,72%	37,98	37,39	39,425	38,95
01/05/2025	406.795	-0,26%	38,98	37,39	38,98	37,92
30/04/2025	246.493	-3,40%	38,70	37,93	41,565	38,02
29/04/2025	295.521	1,60%	40,01	38,24	40,51	39,36
28/04/2025	331.020	-2,49%	39,70	38,34	40,64	38,74
25/04/2025	350.018	-3,31%	40,19	39,06	41,14	39,73
24/04/2025	307.320	2,60%	40,55	39,58	42,02	41,09