Vericel Corporation (VCEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	285.879	3,46%	25,09	24,83	26,42	26,34
29/12/2022	727.145	5,03%	24,59	23,42	27,50	25,46
28/12/2022	167.820	2,97%	23,48	23,40	24,33	24,24
27/12/2022	387.269	-1,22%	23,83	23,29	23,965	23,54
23/12/2022	17.700	-0,76%	24,38	23,87	24,48	24,235
22/12/2022	353.822	-1,09%	24,36	23,48	24,63	24,42
21/12/2022	249.129	3,48%	24,12	23,89	25,57	24,69
20/12/2022	253.694	4,47%	22,89	22,755	24,25	23,86
19/12/2022	347.048	-7,00%	24,44	22,16	24,445	22,84
16/12/2022	724.591	2,21%	23,59	22,675	24,84	24,56
15/12/2022	394.741	-6,75%	25,48	23,67	25,62	24,03
14/12/2022	434.098	4,84%	24,55	24,295	26,27	25,77
13/12/2022	245.217	4,20%	24,48	23,51	24,87	24,58
12/12/2022	660.848	2,70%	23,11	22,80	23,73	23,59
09/12/2022	156.577	-2,05%	23,34	22,95	23,82	22,97
08/12/2022	156.613	1,82%	23,07	22,61	23,775	23,45
07/12/2022	153.830	1,68%	22,52	22,39	23,29	23,03
06/12/2022	549.486	-0,22%	22,82	22,34	22,90	22,65
05/12/2022	483.982	-4,82%	22,89	22,24	23,485	22,70
02/12/2022	807.538	3,47%	22,89	22,205	24,24	23,85
01/12/2022	478.155	0,96%	22,89	22,43	23,34	23,05
30/11/2022	637.294	7,64%	21,02	21,32	22,94	22,83
29/11/2022	368.358	0,57%	21,02	20,975	22,7773	21,21
28/11/2022	582.766	-1,49%	21,34	20,7173	21,74	21,15
25/11/2022	168.144	-0,19%	21,32	21,29	22,02	21,47
24/11/2022	454.013	-0,19%	21,43	21,12	22,00	21,44
23/11/2022	454.013	-0,19%	21,43	21,12	22,00	21,44
22/11/2022	978.070	0,85%	21,42	20,46	21,48	21,48
21/11/2022	453.741	0,05%	21,16	20,93	21,63	21,30
18/11/2022	874.375	1,04%	21,60	20,74	21,62	21,29
17/11/2022	980.376	-6,02%	22,13	20,40	22,21	21,07
16/11/2022	682.926	-3,69%	23,60	22,30	23,48	22,42
15/11/2022	701.401	0,22%	23,60	22,585	23,9597	23,14
14/11/2022	182.833	-2,98%	23,60	22,768	23,79	23,09
11/11/2022	352.298	6,20%	17,39	22,04	24,60	23,80
10/11/2022	577.051	23,34%	17,39	17,47	22,74	21,77
09/11/2022	1.261.410	-20,65%	20,90	17,31	21,3768	17,68
08/11/2022	334.021	-4,20%	26,77	22,67	24,325	23,05
07/11/2022	188.412	-3,73%	26,77	23,815	24,80	24,03
04/11/2022	157.650	-5,69%	26,77	24,49	26,76	25,01
03/11/2022	292.675	0,04%	27,14	25,85	26,78	26,52
02/11/2022	271.411	-2,85%	27,14	26,545	27,86	26,59
01/11/2022	176.254	1,82%	27,14	26,88	27,62	27,37
31/10/2022	325.716	2,01%	26,21	25,82	27,04	26,88
28/10/2022	260.746	2,09%	25,89	25,53	26,40	26,35
27/10/2022	148.627	-1,94%	26,37	25,58	27,37	25,81
26/10/2022	205.651	4,16%	24,50	25,313	27,55	26,32
25/10/2022	178.095	3,31%	24,50	24,54	25,56	25,27
24/10/2022	130.227	-1,53%	24,50	24,00	24,855	24,46
21/10/2022	149.067	2,05%	24,50	23,735	25,14	24,84
20/10/2022	106.974	0,17%	24,33	24,06	24,92	24,33
19/10/2022	355.081	-2,25%	24,33	23,685	24,325	24,29
18/10/2022	188.777	0,20%	25,49	24,15	25,35	24,90
17/10/2022	261.847	2,47%	24,37	24,34	25,47	24,85
14/10/2022	238.079	-2,41%	25,47	24,24	25,78	24,25
13/10/2022	303.684	2,60%	23,49	22,44	25,08	24,85
12/10/2022	157.577	-0,37%	24,27	23,83	24,49	24,22
11/10/2022	267.294	2,49%	23,60	22,925	24,78	24,31
10/10/2022	273.027	0,98%	23,6985	22,93	23,895	23,72
07/10/2022	291.907	-3,21%	23,78	23,264	24,04	23,49
06/10/2022	194.824	1,04%	24,13	23,73	24,53	24,26
05/10/2022	276.190	1,18%	23,23	22,39	24,07	24,01
04/10/2022	490.436	3,94%	24,41	23,305	24,41	23,73
03/10/2022	465.658	-1,60%	23,49	22,16	23,49	22,83
30/09/2022	378.993	-2,32%	23,79	23,12	24,63	23,20
29/09/2022	196.250	-4,58%	24,55	23,59	24,74	23,76
28/09/2022	264.575	5,33%	24,16	24,03	25,03	24,90
27/09/2022	213.422	3,14%	23,57	23,11	23,82	23,64
26/09/2022	309.807	-4,34%	23,57	22,818	24,395	22,92
23/09/2022	260.506	0,88%	23,57	22,98	24,105	23,96
22/09/2022	196.206	-3,89%	24,42	23,605	24,51	23,75
21/09/2022	313.113	-3,25%	25,50	24,33	25,80	24,71
20/09/2022	266.313	-1,47%	25,63	24,93	25,78	25,54
19/09/2022	266.366	-0,46%	25,86	24,96	26,025	25,92
16/09/2022	256.256	-0,42%	25,62	24,51	26,05	26,04
15/09/2022	240.143	1,51%	25,65	25,38	26,97	26,15
14/09/2022	579.312	2,88%	25,22	24,725	26,00	25,76
13/09/2022	289.029	-2,53%	24,96	24,07	25,105	25,04
12/09/2022	367.547	-1,27%	26,07	25,30	25,98	25,69
09/09/2022	134.594	3,05%	24,22	25,49	26,27	26,02
08/09/2022	164.170	1,96%	24,22	23,765	25,305	25,00
07/09/2022	372.973	8,40%	22,80	22,80	24,52	24,52
06/09/2022	258.398	-0,31%	24,77	22,06	22,86	22,62
05/09/2022	189.759	-7,61%	24,77	22,51	24,77	22,69
02/09/2022	189.759	-7,61%	24,77	22,51	24,77	22,69
01/09/2022	310.702	-1,56%	24,69	23,43	24,69	24,56
31/08/2022	164.927	-3,52%	26,12	24,93	26,28	24,95
30/08/2022	591.082	-1,82%	26,67	25,75	26,885	25,86
29/08/2022	115.274	-2,70%	26,69	26,05	27,54	26,34
26/08/2022	161.371	-7,17%	29,26	26,95	29,26	27,07
25/08/2022	102.265	3,11%	28,60	28,31	29,22	29,16
24/08/2022	115.013	3,55%	27,44	27,125	28,75	28,27
23/08/2022	374.719	-1,76%	27,73	25,90	27,74	27,30
22/08/2022	234.341	-8,44%	30,01	27,62	30,32	27,79
19/08/2022	217.724	-1,84%	29,67	29,935	30,66	30,35
18/08/2022	226.413	3,62%	29,67	29,15	31,22	30,92
17/08/2022	220.849	-1,00%	29,77	28,945	30,05	29,84
16/08/2022	110.999	-1,26%	30,65	29,19	30,65	30,145
15/08/2022	294.306	8,53%	27,38	27,895	30,59	30,53
12/08/2022	178.593	3,88%	27,38	27,145	28,33	28,13