Vericel Corporation (VCEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	184.084	0,79%	33,64	33,57	34,9875	34,36
06/10/2023	156.829	0,15%	33,64	33,495	34,57	34,09
05/10/2023	297.627	0,30%	33,66	33,23	34,13	34,04
04/10/2023	167.619	-0,27%	33,66	32,86	34,01	33,60
03/10/2023	249.035	1,51%	33,53	32,79	34,30	33,69
02/10/2023	200.155	-0,98%	33,53	32,75	34,39	33,19
29/09/2023	301.333	-1,67%	34,39	33,12	34,39	33,52
28/09/2023	353.507	-4,03%	35,78	33,64	35,78	34,09
27/09/2023	276.188	6,03%	33,86	33,86	35,60	35,52
26/09/2023	236.699	-1,47%	34,13	32,415	34,57	33,50
25/09/2023	180.620	0,00%	34,17	32,985	34,06	34,00
22/09/2023	216.657	-0,56%	34,17	33,79	34,35	34,00
21/09/2023	371.485	5,14%	33,76	33,26	34,50	34,19
20/09/2023	259.866	-3,42%	33,96	32,47	34,28	32,52
19/09/2023	122.528	-0,83%	34,26	33,14	33,98	33,67
18/09/2023	289.574	-0,99%	35,72	33,41	34,30	33,95
15/09/2023	682.015	-3,95%	35,72	34,08	35,94	34,29
14/09/2023	169.565	-2,78%	36,91	35,53	36,91	35,70
13/09/2023	350.505	0,55%	36,55	36,55	37,77	36,72
12/09/2023	420.313	7,22%	32,80	32,775	36,87	36,52
11/09/2023	132.057	4,13%	32,80	32,22	34,25	34,06
08/09/2023	138.730	-0,55%	33,03	32,22	33,03	32,71
07/09/2023	117.657	-1,91%	33,38	32,3217	33,83	32,89
06/09/2023	132.875	2,98%	33,58	32,60	33,55	33,53
05/09/2023	338.937	-3,90%	33,58	32,19	33,58	32,56
04/09/2023	188.080	3,20%	32,49	32,855	34,005	33,88
01/09/2023	188.080	3,20%	32,49	32,855	34,005	33,88
31/08/2023	161.477	0,83%	32,49	32,49	33,24	32,83
30/08/2023	82.034	0,87%	32,28	32,11	32,63	32,56
29/08/2023	163.526	0,69%	32,58	32,13	32,58	32,28
28/08/2023	132.112	-1,29%	32,58	31,79	33,17	32,06
25/08/2023	75.471	0,37%	32,99	32,20	32,99	32,47
24/08/2023	106.287	-1,73%	32,99	32,19	32,94	32,35
23/08/2023	126.384	0,64%	32,99	32,89	33,715	32,92
22/08/2023	138.028	1,02%	32,61	32,26	32,73	32,71
21/08/2023	222.875	-0,77%	32,61	32,05	32,62	32,38
18/08/2023	197.040	1,34%	32,21	31,925	32,96	32,63
17/08/2023	290.181	-0,06%	32,21	31,85	32,24	32,20
16/08/2023	281.594	0,56%	32,14	31,85	32,69	32,22
15/08/2023	132.060	-0,34%	32,14	31,75	32,31	32,04
14/08/2023	175.517	1,45%	31,74	31,22	32,32	32,15
11/08/2023	189.050	-0,57%	31,74	31,46	32,06	31,69
10/08/2023	408.871	-0,90%	32,16	31,68	33,25	31,87
09/08/2023	221.198	-1,95%	32,80	31,54	33,115	32,16
08/08/2023	425.095	2,82%	33,22	32,80	34,33	32,80
07/08/2023	466.557	-0,31%	31,91	31,51	32,33	31,90
04/08/2023	340.815	0,06%	31,91	31,85	32,65	32,00
03/08/2023	346.547	-7,65%	34,95	31,55	35,15	31,98
02/08/2023	471.744	-1,40%	35,60	33,4712	35,29	34,63
01/08/2023	615.586	-2,23%	35,60	34,76	35,8834	35,12
31/07/2023	198.977	-4,92%	37,89	35,47	37,81	35,92
28/07/2023	236.519	0,69%	37,89	37,718	38,49	37,78
27/07/2023	164.671	-0,74%	37,47	37,14	38,374	37,52
26/07/2023	272.596	1,07%	37,47	37,47	38,08	37,80
25/07/2023	215.332	-2,58%	38,22	37,315	38,66	37,40
24/07/2023	211.695	-0,85%	38,79	38,0756	39,31	38,39
21/07/2023	178.274	1,12%	38,70	38,50	39,24	38,72
20/07/2023	202.335	-2,45%	39,24	38,195	39,24	38,29
19/07/2023	194.855	0,98%	39,06	39,06	39,88	39,25
18/07/2023	356.236	0,23%	38,84	38,595	39,225	38,87
17/07/2023	243.160	-0,62%	38,84	38,18	39,33	38,78
14/07/2023	216.695	0,28%	38,84	38,05	39,26	39,02
13/07/2023	254.288	2,18%	38,15	38,00	39,41	38,91
12/07/2023	343.085	3,87%	36,95	36,81	38,40	38,08
11/07/2023	159.521	-0,76%	36,95	35,66	37,46	36,66
10/07/2023	206.352	3,36%	36,99	35,67	37,14	36,94
07/07/2023	273.989	-2,64%	36,99	35,46	37,45	35,74
06/07/2023	197.889	1,24%	35,97	35,62	37,025	36,71
05/07/2023	421.335	-3,07%	37,22	35,68	37,22	36,26
04/07/2023	109.286	-0,43%	37,39	36,73	37,52	37,41
03/07/2023	109.286	-0,43%	37,39	36,73	37,52	37,41
30/06/2023	234.628	-2,09%	36,85	37,50	38,95	37,57
29/06/2023	296.629	4,52%	36,85	36,66	38,59	38,37
28/06/2023	248.329	-1,74%	37,30	36,13	37,35	36,71
27/06/2023	561.808	2,36%	36,42	35,63	37,69	37,36
26/06/2023	225.335	0,06%	36,44	35,96	36,959	36,50
23/06/2023	232.870	1,73%	35,31	35,28	36,69	36,45
22/06/2023	395.846	3,35%	34,63	34,63	36,29	35,83
21/06/2023	248.013	2,70%	33,56	33,48	34,90	34,67
20/06/2023	197.065	0,27%	33,57	33,12	34,17	33,76
19/06/2023	830.416	-1,92%	33,57	33,38	34,50	33,67
16/06/2023	830.416	-1,92%	33,57	33,38	34,50	33,67
15/06/2023	218.783	1,99%	34,22	33,23	34,40	34,33
14/06/2023	253.166	-1,52%	34,22	33,32	34,805	33,66
13/06/2023	305.241	0,12%	34,14	33,7201	34,59	34,18
12/06/2023	216.883	-2,35%	35,21	33,90	35,21	34,14
09/06/2023	271.424	3,40%	33,85	33,645	35,78	35,00
08/06/2023	164.114	-2,03%	34,36	33,71	34,54	33,85
07/06/2023	254.014	1,38%	34,08	33,84	35,01	34,55
06/06/2023	212.892	3,59%	33,00	32,61	34,33	34,08
05/06/2023	132.711	-0,09%	32,50	31,895	33,05	32,90
02/06/2023	166.253	0,83%	33,05	32,49	33,34	32,93
01/06/2023	148.080	1,68%	32,13	31,65	32,74	32,66
31/05/2023	140.598	-1,82%	33,10	32,70	34,10	32,12
30/05/2023	140.598	-1,82%	33,10	32,70	34,10	32,94
29/05/2023	147.672	1,45%	33,10	32,95	33,70	33,55
26/05/2023	147.672	1,45%	33,10	32,95	33,70	33,55
25/05/2023	288.877	-3,89%	34,48	32,09	34,27	33,07
24/05/2023	187.143	-2,16%	34,90	33,04	34,90	34,41
23/05/2023	238.389	1,88%	34,46	34,46	35,73	35,17