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 > >>
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
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