BiG | O banco que entende os seus valores.

MethAnex Corp (MEOH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	520.329	-3,67%	45,21	43,77	45,445	43,82
02/07/2026	523.610	2,18%	44,45	44,45	45,77	45,47
01/07/2026	459.781	-3,71%	46,05	44,25	46,07	44,45
30/06/2026	567.513	-5,43%	48,80	46,105	49,40	46,15
29/06/2026	461.610	1,39%	48,12	47,39	48,92	48,80
26/06/2026	360.214	-0,97%	48,52	47,71	48,63	48,12
25/06/2026	440.665	0,75%	48,23	47,19	48,79	48,52
24/06/2026	921.809	-5,89%	51,25	47,89	51,25	48,14
23/06/2026	325.281	-3,01%	52,43	50,905	52,43	51,15
18/06/2026	1.030.738	-3,61%	56,87	52,01	56,87	52,79
17/06/2026	315.709	-1,39%	56,00	55,07	56,79	55,17
16/06/2026	424.416	-0,46%	56,00	54,56	56,00	55,85
15/06/2026	998.695	-5,26%	56,67	55,55	58,15	56,065
12/06/2026	283.396	0,75%	59,75	58,69	61,5977	59,39
11/06/2026	1.185.340	0,48%	59,30	58,21	61,34	58,95
10/06/2026	500.527	1,79%	57,92	57,51	59,71	58,68
09/06/2026	454.521	-1,13%	58,97	55,95	58,97	57,66
08/06/2026	841.962	1,22%	58,48	57,79	60,17	58,29
05/06/2026	243.964	-5,17%	60,25	57,55	60,59	57,62
04/06/2026	185.638	-2,94%	62,55	60,60	62,55	60,72
03/06/2026	367.231	0,84%	61,96	61,78	63,51	62,55
02/06/2026	311.283	1,37%	61,16	61,16	62,37	62,00
01/06/2026	500.327	3,49%	59,00	59,00	61,70	61,16
29/05/2026	256.594	-1,24%	59,83	58,49	60,06	59,10
28/05/2026	332.440	1,15%	60,12	59,32	60,54	59,83
27/05/2026	340.638	-1,65%	59,70	58,505	60,36	59,15
26/05/2026	420.630	0,03%	60,12	59,67	61,82	60,14
22/05/2026	677.314	0,87%	59,90	58,30	60,284	60,12
21/05/2026	605.773	-1,54%	61,65	59,45	61,87	59,61
20/05/2026	641.719	-2,47%	62,00	59,92	63,46	60,54
19/05/2026	388.093	-0,06%	62,90	60,2701	62,99	62,07
18/05/2026	326.063	-2,04%	63,98	61,34	64,00	62,09
15/05/2026	242.093	-0,77%	62,65	61,69	63,38	63,38
14/05/2026	349.326	-1,54%	63,55	62,40	63,78	62,56
13/05/2026	278.440	-0,98%	63,50	63,09	64,94	63,54
12/05/2026	392.248	1,29%	62,09	62,09	64,96	64,17
11/05/2026	455.952	5,25%	60,99	60,99	64,47	63,35
08/05/2026	420.529	-1,96%	61,47	60,08	62,00	60,19
07/05/2026	568.461	-1,58%	61,02	59,5951	62,32	61,38
06/05/2026	679.052	-5,10%	61,73	61,73	63,48	62,37
05/05/2026	409.737	1,33%	63,02	63,02	66,20	65,72
04/05/2026	491.980	0,97%	64,30	63,91	65,24	64,86
01/05/2026	865.700	-1,97%	65,54	62,355	65,54	64,25
30/04/2026	1.055.103	3,46%	63,90	61,15	65,705	65,54
29/04/2026	1.075.136	4,83%	60,87	60,50	64,16	63,31
28/04/2026	594.199	-0,59%	61,12	59,94	61,57	60,40
27/04/2026	32.213	0,64%	60,90	59,73	60,90	60,76
24/04/2026	380.112	-1,23%	59,50	58,89	60,37	59,63
23/04/2026	524.387	0,45%	60,50	59,59	60,84	60,37
22/04/2026	754.331	2,96%	58,4996	58,4996	60,34	60,10
21/04/2026	952.392	5,17%	55,00	55,00	58,535	58,37
20/04/2026	1.581.400	2,53%	55,06	53,70	56,02	55,50
17/04/2026	1.602.306	-7,25%	54,5383	52,41	55,00	54,13
16/04/2026	659.248	1,44%	57,94	57,385	58,78	58,36
15/04/2026	665.511	1,18%	57,06	55,92	57,62	57,59
14/04/2026	988.886	-4,74%	57,75	56,665	59,06	56,92
13/04/2026	867.550	-0,20%	61,40	59,38	61,84	59,75
10/04/2026	867.981	3,33%	58,9076	56,89	60,04	59,87
09/04/2026	1.419.856	-5,89%	63,41	57,22	63,41	57,94
08/04/2026	2.827.531	-3,57%	58,23	50,24	61,92	61,51
07/04/2026	1.195.181	3,61%	62,30	61,42	64,38	63,79
06/04/2026	703.374	2,86%	59,53	59,53	63,47	61,57
02/04/2026	957.130	1,39%	61,70	58,51	62,575	59,86
01/04/2026	1.156.734	-0,84%	59,56	58,18	60,824	59,04
31/03/2026	1.975.216	-4,57%	63,32	58,20	63,32	59,54
30/03/2026	1.694.918	-4,22%	64,99	62,055	66,75	62,47
27/03/2026	1.950.387	9,72%	61,24	61,24	65,47	65,22
26/03/2026	855.260	1,64%	58,59	58,49	59,85	59,46
25/03/2026	2.704.898	-0,38%	58,27	57,665	60,10	58,51
24/03/2026	1.274.876	9,02%	53,86	53,86	58,75	58,73
23/03/2026	1.361.960	-3,56%	54,15	52,80	55,09	53,86
20/03/2026	1.385.971	-1,04%	56,80	54,965	57,13	55,89
19/03/2026	3.073.881	6,79%	54,50	53,73	58,20	56,46
18/03/2026	2.209.614	3,32%	53,25	52,46	54,54	52,87
17/03/2026	1.199.657	1,76%	50,49	50,49	51,658	51,20
16/03/2026	1.162.407	-2,51%	52,24	50,21	53,29	50,315
13/03/2026	1.447.707	-10,87%	58,06	51,67	58,06	51,75
12/03/2026	1.620.956	8,56%	55,15	54,32	59,00	58,06
11/03/2026	956.769	5,92%	50,33	50,19	53,48	53,48
10/03/2026	1.227.866	-4,75%	52,70	49,44	53,09	50,49
09/03/2026	1.495.329	6,26%	51,80	50,86	55,109	53,01
06/03/2026	1.703.179	-12,69%	52,62	48,915	57,725	49,83
05/03/2026	1.377.831	6,98%	53,42	53,35	57,42	57,05
04/03/2026	678.805	4,20%	52,29	51,34	54,225	53,32
03/03/2026	832.909	-2,61%	52,85	49,725	53,14	51,17
02/03/2026	591.224	3,96%	54,50	51,19	54,60	52,54
27/02/2026	430.168	4,25%	48,47	48,33	50,79	50,53
26/02/2026	332.758	0,08%	48,50	47,22	48,735	48,46
25/02/2026	223.651	-0,47%	49,07	48,025	49,248	48,42
24/02/2026	208.693	-0,27%	48,98	48,51	49,63	48,65
23/02/2026	174.774	-1,20%	48,89	48,14	49,54	48,78
20/02/2026	292.049	0,10%	49,32	48,40	50,15	49,37
19/02/2026	280.470	0,69%	48,12	48,12	49,95	49,32
18/02/2026	358.086	2,45%	48,27	47,84	49,51	48,98
17/02/2026	279.919	-1,93%	48,61	46,77	48,715	47,81
13/02/2026	206.349	1,27%	47,94	47,34	49,00	48,75
12/02/2026	323.439	-2,27%	49,50	47,38	49,50	48,14
11/02/2026	337.024	0,57%	49,60	48,68	50,37	49,26
10/02/2026	268.767	2,68%	47,95	47,82	49,23	48,98
09/02/2026	178.310	-0,94%	47,23	47,1822	47,93	47,70