Vericel Corporation (VCEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	195.050	6,18%	32,62	32,62	34,525	34,52
19/05/2023	140.697	-1,34%	33,39	32,45	33,41	32,51
18/05/2023	146.106	0,27%	32,79	32,33	33,281	32,95
17/05/2023	187.918	-0,61%	33,18	32,417	33,20	32,86
16/05/2023	153.923	-2,04%	33,22	32,59	33,22	33,06
15/05/2023	195.008	2,93%	32,92	32,55	34,34	33,75
12/05/2023	158.543	-0,64%	33,07	32,16	33,19	32,79
11/05/2023	269.829	-3,48%	34,44	32,94	34,46	33,00
10/05/2023	342.482	4,11%	33,73	32,82	35,46	34,19
09/05/2023	212.808	-0,49%	32,72	32,056	33,22	32,84
08/05/2023	255.778	-0,12%	33,00	31,03	33,49	33,00
05/05/2023	201.408	1,16%	32,97	32,77	33,73	33,04
04/05/2023	195.943	1,68%	31,97	31,4275	32,96	32,66
03/05/2023	285.667	2,52%	31,51	31,33	32,93	32,12
02/05/2023	276.799	-2,76%	32,12	30,98	32,285	31,33
01/05/2023	176.840	2,25%	31,51	31,50	32,585	32,22
28/04/2023	141.391	2,44%	30,70	30,57	31,58	31,51
27/04/2023	185.566	0,65%	30,58	30,16	30,80	30,76
26/04/2023	196.443	2,86%	29,70	29,70	30,61	30,56
25/04/2023	161.185	-1,59%	29,99	29,235	30,01	29,71
24/04/2023	128.093	-1,98%	30,71	30,06	30,97	30,19
21/04/2023	148.012	0,75%	30,59	30,16	31,33	30,80
20/04/2023	180.929	-2,67%	31,11	30,34	31,21	30,57
19/04/2023	205.151	2,05%	30,59	29,63	31,67	31,41
18/04/2023	121.010	0,26%	30,91	30,38	30,99	30,78
17/04/2023	184.926	2,92%	30,00	29,83	30,91	30,70
14/04/2023	141.460	-3,68%	30,87	29,83	31,12	29,83
13/04/2023	206.483	2,41%	30,48	30,48	31,425	30,97
12/04/2023	105.697	-1,60%	31,06	30,16	31,16	30,24
11/04/2023	125.202	0,75%	30,59	30,30	31,245	30,73
10/04/2023	350.810	1,40%	29,99	29,53	31,07	30,50
06/04/2023	181.748	3,72%	29,25	28,71	30,14	30,08
05/04/2023	181.356	-0,03%	28,77	28,4101	29,23	29,00
04/04/2023	138.358	-1,43%	29,56	28,67	29,68	29,01
03/04/2023	158.815	0,38%	29,10	28,74	29,60	29,43
31/03/2023	230.929	3,86%	28,49	28,34	29,61	29,32
30/03/2023	166.895	-1,84%	28,94	28,02	29,23	28,23
29/03/2023	211.598	2,13%	28,58	28,32	29,23	28,76
28/03/2023	153.522	-3,16%	28,98	28,13	29,16	28,16
27/03/2023	141.190	0,38%	29,19	28,92	29,69	29,08
24/03/2023	132.261	0,56%	28,51	28,04	29,02	28,97
23/03/2023	190.735	1,84%	28,69	28,36	29,31	28,81
22/03/2023	207.738	-6,94%	30,27	28,25	30,475	28,29
21/03/2023	220.981	1,54%	30,17	30,11	30,66	30,40
20/03/2023	172.091	2,15%	29,64	29,475	30,76	29,94
17/03/2023	1.127.093	-5,18%	30,49	29,12	30,49	29,31
16/03/2023	165.328	0,00%	30,49	30,15	31,29	30,91
15/03/2023	241.703	0,26%	30,33	29,935	31,025	30,91
14/03/2023	255.603	4,23%	30,52	30,01	31,12	30,83
13/03/2023	362.426	0,61%	28,96	28,93	30,52	29,58
10/03/2023	394.357	-0,71%	29,49	27,92	29,49	29,40
09/03/2023	294.781	-2,85%	30,58	29,55	31,06	29,61
08/03/2023	177.643	-0,29%	30,56	30,145	31,14	30,48
07/03/2023	159.897	1,80%	30,19	29,80	31,12	30,57
06/03/2023	257.494	-4,15%	31,39	29,75	31,61	30,03
03/03/2023	304.761	3,64%	30,47	29,77	31,489	31,33
02/03/2023	198.781	0,80%	29,61	29,42	30,445	30,23
01/03/2023	180.774	-1,38%	30,43	29,73	30,685	29,99
28/02/2023	335.924	-0,91%	30,47	30,15	30,90	30,41
27/02/2023	337.413	0,62%	30,82	30,1564	30,96	30,69
24/02/2023	222.695	-0,33%	30,41	29,735	30,87	30,50
23/02/2023	407.197	7,29%	28,37	28,37	31,52	30,60
22/02/2023	290.147	-0,32%	28,36	28,00	28,72	28,52
21/02/2023	336.595	-4,06%	29,19	28,52	29,625	28,61
20/02/2023	238.978	3,33%	28,88	28,68	29,91	29,82
17/02/2023	238.978	3,33%	28,88	28,68	29,91	29,82
16/02/2023	306.303	-2,27%	28,91	28,35	29,51	28,86
15/02/2023	163.000	-0,07%	29,60	28,95	29,93	29,53
14/02/2023	122.932	0,85%	29,12	28,75	29,695	29,55
13/02/2023	152.710	1,53%	28,96	28,53	29,485	29,30
10/02/2023	146.892	1,84%	28,29	28,25	29,06	28,86
09/02/2023	241.594	-3,31%	29,68	28,10	29,77	28,34
08/02/2023	493.482	-5,88%	31,01	29,29	31,425	29,31
07/02/2023	238.850	1,77%	30,40	29,61	31,37	31,14
06/02/2023	246.047	-1,48%	30,57	30,25	31,5016	30,60
03/02/2023	310.500	-0,90%	30,63	30,46	31,71	31,0594
02/02/2023	326.891	10,47%	28,80	28,80	31,40	31,34
01/02/2023	214.772	3,28%	27,43	27,285	28,70	28,37
31/01/2023	234.013	1,63%	27,03	27,03	27,535	27,47
30/01/2023	185.103	-5,26%	28,08	26,88	28,45	27,03
27/01/2023	159.028	2,44%	27,83	27,716	28,89	28,53
26/01/2023	158.190	-0,22%	28,15	27,505	28,40	27,85
25/01/2023	244.015	-2,58%	28,21	27,34	28,41	27,91
24/01/2023	291.526	-1,24%	28,93	28,44	29,41	28,65
23/01/2023	365.969	0,10%	29,07	28,52	29,50	29,01
20/01/2023	282.197	2,01%	28,88	28,41	29,28	28,98
19/01/2023	173.625	-2,07%	28,73	27,925	28,775	28,41
18/01/2023	209.590	-0,85%	29,50	28,72	30,00	29,01
17/01/2023	504.429	3,72%	28,02	28,00	29,39	29,26
16/01/2023	384.025	-4,50%	29,02	28,05	30,069	28,21
13/01/2023	384.025	-4,50%	29,02	28,05	30,069	28,21
12/01/2023	576.781	6,95%	27,56	27,40	29,79	29,54
11/01/2023	505.761	-0,40%	27,73	26,90	28,055	27,62
10/01/2023	897.666	16,27%	24,48	24,44	27,84	27,73
09/01/2023	270.142	-0,13%	24,05	23,6136	24,81	23,85
06/01/2023	354.772	-2,41%	24,62	23,385	25,44	23,88
05/01/2023	275.904	-4,08%	25,15	24,42	25,32	24,47
04/01/2023	327.833	1,51%	25,34	25,15	26,055	25,51
03/01/2023	589.671	-4,59%	26,61	24,62	26,90	25,13
02/01/2023	285.879	3,46%	25,09	24,83	26,42	26,34