BiG | O banco que entende os seus valores.

Vericel Corporation (VCEL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	340.624	1,60%	41,55	39,32	42,02	40,05
22/04/2025	386.583	-3,55%	40,63	39,335	41,75	39,42
21/04/2025	413.891	-0,87%	40,60	40,31	41,745	40,87
17/04/2025	247.356	1,00%	41,75	39,78	41,995	41,23
16/04/2025	307.809	-2,84%	41,01	39,78	42,32	40,82
15/04/2025	306.265	1,90%	41,01	40,55	42,36	42,015
14/04/2025	370.457	-0,05%	42,31	40,0001	42,56	41,23
11/04/2025	402.933	-1,55%	41,33	39,635	41,79	41,25
10/04/2025	453.504	-5,29%	42,99	40,42	43,02	41,90
09/04/2025	566.088	14,69%	38,09	38,09	44,60	44,24
08/04/2025	465.193	-3,57%	41,62	37,76	41,62	38,60
07/04/2025	618.164	-4,82%	40,04	38,87	42,58	39,90
04/04/2025	558.991	-3,61%	42,72	41,40	43,12	41,92
03/04/2025	318.524	-1,85%	41,96	41,96	44,48	43,49
02/04/2025	245.596	2,84%	42,48	42,48	44,845	44,31
01/04/2025	282.430	-3,44%	44,34	42,56	44,97	43,085
31/03/2025	348.094	0,27%	45,96	42,53	44,69	44,62
28/03/2025	225.726	-3,41%	45,96	44,10	46,095	44,50
27/03/2025	274.355	-0,78%	46,47	45,41	46,721	46,07
26/03/2025	236.497	-3,21%	47,74	46,14	47,74	46,42
25/03/2025	295.104	0,04%	47,14	47,215	48,55	47,96
24/03/2025	181.661	3,63%	47,14	47,14	48,38	47,94
21/03/2025	655.973	-1,95%	46,66	45,13	47,44	46,26
20/03/2025	192.665	-0,53%	47,01	46,665	47,802	47,18
19/03/2025	258.670	2,44%	46,26	45,85	47,54	47,43
18/03/2025	298.666	-2,67%	47,26	46,29	48,00	46,30
17/03/2025	336.741	4,89%	45,37	45,37	47,83	47,60
14/03/2025	211.781	-0,11%	45,78	45,26	47,16	45,38
13/03/2025	151.881	-0,85%	45,78	45,23	46,36	45,39
12/03/2025	411.985	-4,18%	48,11	45,32	48,505	45,81
11/03/2025	239.346	-2,13%	49,10	46,855	49,10	47,81
10/03/2025	302.705	-1,29%	48,76	47,39	49,38	48,85
07/03/2025	315.933	1,64%	50,81	47,23	50,36	49,56
06/03/2025	231.421	-5,38%	50,81	48,71	51,45	48,76
05/03/2025	356.775	0,76%	50,71	50,66	51,932	51,53
04/03/2025	307.068	3,29%	48,88	48,505	52,06	51,14
03/03/2025	567.521	-3,47%	49,63	48,71	52,00	49,51
28/02/2025	418.250	3,37%	54,83	49,27	51,665	51,29
27/02/2025	449.618	-6,11%	54,83	49,215	55,41	49,62
26/02/2025	253.328	0,63%	52,07	52,30	53,56	52,85
25/02/2025	263.330	0,36%	51,97	50,35	52,70	52,52
24/02/2025	193.181	0,64%	54,91	52,05	53,19	52,33
21/02/2025	292.971	-4,25%	54,91	51,84	54,90	52,00
20/02/2025	187.666	-6,01%	56,72	54,04	57,7256	54,31
19/02/2025	193.388	0,87%	56,72	56,72	58,16	57,78