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 >
18/02/2025	155.295	0,33%	57,02	57,02	58,77	57,28
17/02/2025	129.344	0,00%	57,06	56,47	57,50	57,09
14/02/2025	252.150	0,49%	57,06	56,47	57,695	57,09
13/02/2025	177.682	1,41%	56,50	55,08	57,26	56,81
12/02/2025	284.177	-2,59%	58,01	54,45	56,715	56,02
11/02/2025	157.201	-1,94%	58,24	57,09	58,47	57,51
10/02/2025	213.098	0,51%	58,24	56,65	59,17	58,65
07/02/2025	211.516	-2,26%	61,85	58,25	59,77	58,35
06/02/2025	175.716	-3,40%	59,58	59,54	62,00	59,70
05/02/2025	330.175	3,99%	59,58	59,19	63,00	61,80
04/02/2025	231.633	0,63%	58,25	58,44	60,20	59,43
03/02/2025	174.234	0,89%	59,09	58,19	60,16	59,06
31/01/2025	239.894	-1,20%	59,09	58,15	60,57	58,54
30/01/2025	184.494	0,46%	59,56	58,57	60,6516	59,25
29/01/2025	185.950	-1,88%	59,97	58,60	60,54	58,98
28/01/2025	451.803	0,65%	59,98	59,64	61,99	60,11
27/01/2025	283.349	3,99%	57,34	56,91	59,84	59,72
24/01/2025	265.528	0,02%	56,90	56,06	57,99	57,43
23/01/2025	154.770	-1,90%	58,33	57,07	58,94	57,42
22/01/2025	349.180	-1,73%	59,44	58,09	60,86	58,53
21/01/2025	267.060	0,83%	56,79	58,49	60,15	59,56
20/01/2025	154.380	0,00%	56,79	56,66	59,09	59,07
17/01/2025	212.851	4,83%	57,73	56,02	59,09	59,07
16/01/2025	255.199	-2,09%	55,09	56,32	57,97	56,35
15/01/2025	773.235	-1,91%	60,76	53,00	59,11	57,55
14/01/2025	313.501	-1,59%	58,87	56,71	60,93	58,67
13/01/2025	354.429	0,20%	58,20	58,06	60,105	59,62
10/01/2025	336.133	-0,05%	57,85	57,58	60,13	59,50
09/01/2025	228.030	0,29%	57,85	57,28	59,775	59,53
08/01/2025	225.332	2,50%	57,91	57,865	59,775	59,53
07/01/2025	224.188	0,82%	57,91	57,55	59,41	58,08
06/01/2025	230.655	5,20%	57,39	57,06	58,76	57,61
03/01/2025	227.994	4,34%	55,51	55,72	58,2877	57,50
02/01/2025	268.383	0,36%	55,35	55,01	57,16	55,11
31/12/2024	0	-0,71%	55,35	54,67	55,635	54,91
30/12/2024	158.812	-3,54%	56,70	54,91	56,97	54,91
27/12/2024	126.361	-0,59%	57,02	55,17	57,43	57,33
26/12/2024	130.563	0,63%	56,63	56,46	57,8888	57,67
24/12/2024	0	2,58%	56,46	56,57	58,00	57,31
23/12/2024	113.650	0,96%	54,40	55,65	57,555	57,04
20/12/2024	186.163	3,03%	56,69	54,32	57,22	56,50
19/12/2024	544.027	-2,31%	56,69	54,22	57,52	54,95
18/12/2024	0	-0,78%	57,07	55,71	58,86	56,25
17/12/2024	183.969	0,41%	57,36	56,051	59,465	56,69
16/12/2024	197.560	-1,76%	57,01	56,26	58,51	56,46
13/12/2024	177.072	0,81%	57,80	55,93	57,64	57,47
12/12/2024	191.851	-1,57%	57,80	56,805	58,99	57,01
11/12/2024	153.654	0,63%	56,47	57,83	59,9519	57,92
10/12/2024	177.521	2,13%	56,70	56,39	58,80	57,56
09/12/2024	126.753	-0,02%	56,70	55,22	57,37	56,36
06/12/2024	220.600	-0,27%	56,80	55,44	57,125	56,37
05/12/2024	101.476	-2,80%	57,64	56,395	58,56	56,52
04/12/2024	185.202	-0,16%	58,84	57,04	59,85	58,15
03/12/2024	168.384	-0,85%	58,84	56,90	59,42	58,24
02/12/2024	204.164	1,03%	59,80	57,82	59,80	58,74
29/11/2024	179.978	2,75%	57,76	57,41	60,61	58,14
28/11/2024	180.308	0,19%	58,86	57,30	59,365	57,76
27/11/2024	178.327	-1,69%	59,73	56,00	59,73	58,86
26/11/2024	178.829	0,22%	60,39	56,00	61,49	58,75
25/11/2024	415.135	-0,83%	60,90	58,18	61,49	58,62
22/11/2024	372.338	4,23%	57,99	56,19	60,2799	59,11
21/11/2024	432.330	-0,89%	55,83	55,3301	58,49	56,71
20/11/2024	241.065	2,56%	52,68	52,52	57,34	57,26
19/11/2024	251.999	5,56%	52,25	51,53	56,195	55,83
18/11/2024	275.473	0,78%	54,49	51,53	54,49	52,89
15/11/2024	289.518	-0,49%	55,63	51,85	55,705	52,48
14/11/2024	269.154	-4,92%	53,71	52,67	57,05	52,74
13/11/2024	365.087	-0,75%	55,21	54,6677	57,79	55,47
12/11/2024	401.506	-1,57%	54,50	54,05	57,83	55,89
11/11/2024	444.623	5,15%	53,11	53,11	57,35	56,78
08/11/2024	374.959	7,94%	49,50	46,00	54,47	54,00
07/11/2024	352.562	4,14%	50,45	46,00	50,50	50,03
06/11/2024	438.673	7,35%	47,34	43,81	48,76	48,04
05/11/2024	362.726	%	44,03	43,81	45,61	44,75
04/11/2024	201.173	%	44,03	43,53	44,65	44,37
01/11/2024	210.459	%	45,54	43,60	45,275	43,99
31/10/2024	202.719	%	45,54	44,99	46,55	45,54
30/10/2024	207.291	%	45,52	44,67	45,89	45,83
29/10/2024	203.412	%	44,01	44,67	45,89	45,83
28/10/2024	199.263	%	44,01	43,745	45,955	45,66
25/10/2024	239.201	%	42,47	42,02	43,10	43,72
24/10/2024	223.259	%	42,47	41,34	42,31	40,60
23/10/2024	212.375	%	41,52	40,5152	41,91	41,83
22/10/2024	205.255	%	41,52	40,78	42,245	41,18
21/10/2024	203.833	%	41,52	40,78	42,245	41,18
18/10/2024	212.063	%	41,26	39,75	41,26	40,67
17/10/2024	170.779	%	41,26	40,81	42,17	42,40
16/10/2024	165.482	%	42,17	40,81	42,17	41,27
15/10/2024	168.227	%	41,59	41,77	42,80	41,95
14/10/2024	142.362	%	41,59	41,33	42,20	42,09
11/10/2024	175.939	%	40,00	39,8034	41,84	41,69
10/10/2024	343.939	%	40,26	39,125	40,47	40,09
09/10/2024	112.316	%	43,05	40,88	41,93	40,95
08/10/2024	93.958	%	43,05	40,85	41,45	41,35
07/10/2024	242.178	%	43,05	40,6225	43,21	41,06
04/10/2024	204.006	%	42,04	42,04	43,575	43,36
03/10/2024	163.254	%	40,83	40,46	41,655	41,35
02/10/2024	235.497	%	39,86	39,6403	40,77	40,70
01/10/2024	289.508	%	42,89	39,66	42,08	40,05
30/09/2024	304.232	%	42,89	42,15	43,695	42,25