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 > >>
22/10/2026	538 558	-3,80%	63,60	59,77	63,70	60,74
21/10/2026	195 704	-0,28%	63,31	62,54	63,72	63,14
20/10/2026	268 216	-1,89%	64,65	62,39	65,195	63,31
19/10/2026	251 927	-0,72%	64,84	63,98	65,67	64,49
16/10/2026	275 963	2,17%	63,60	63,60	65,18	64,96
15/10/2026	229 646	0,35%	63,50	62,77	64,045	63,61
14/10/2026	304 197	0,49%	63,41	62,18	63,83	63,43
13/10/2026	339 287	2,45%	61,83	61,605	63,64	63,12
12/10/2026	195 355	-0,79%	62,40	60,38	63,13	61,61
09/10/2026	336 887	0,10%	62,20	61,695	63,35	62,10
08/10/2026	357 946	2,70%	62,80	61,21	62,81	62,04
07/10/2026	277 765	-0,66%	61,24	59,91	62,14	60,41
06/10/2026	275 965	0,26%	60,74	60,24	61,2974	60,81
05/10/2026	359 499	3,80%	58,43	58,43	60,71	60,65
02/10/2026	300 929	-0,21%	57,61	57,355	59,085	58,43
01/10/2026	235 430	-0,22%	58,68	57,01	59,10	58,55
30/09/2026	274 744	-1,30%	59,43	58,67	59,93	58,68
29/09/2026	333 243	-0,55%	58,99	58,61	60,15	59,45
28/09/2026	280 777	1,64%	59,68	59,515	60,61	59,78
25/09/2026	384 314	-1,49%	59,10	58,14	59,68	58,855
24/09/2026	398 283	1,07%	59,02	58,07	60,20	59,77
23/09/2026	351 153	2,32%	57,7997	57,58	59,51	59,15
22/09/2026	402 252	-1,52%	58,37	57,60	59,0232	57,81
21/09/2026	290 428	-3,70%	60,97	58,47	60,97	58,70
18/09/2026	669 563	-0,07%	60,90	60,44	61,52	60,965
17/09/2026	495 677	-0,72%	60,20	60,20	62,11	61,03
16/09/2026	801 291	-4,25%	64,06	61,415	64,06	61,51
15/09/2026	654 957	2,80%	62,63	62,63	64,51	64,28
14/09/2026	662 006	-0,30%	63,20	61,39	63,975	62,71
11/09/2026	535 708	0,29%	63,59	60,5654	64,70	62,90
10/09/2026	661 859	0,72%	62,50	62,285	63,39	62,72
09/09/2026	554 609	3,11%	61,01	60,41	62,62	62,27
08/09/2026	469 385	2,79%	59,1815	58,14	60,47	60,39
04/09/2026	136 561	-1,08%	59,06	58,49	59,55	58,72
03/09/2026	197 428	-2,01%	60,91	58,86	60,91	59,35
02/09/2026	316 984	0,78%	59,50	58,17	60,98	60,57
01/09/2026	351 000	2,04%	58,95	57,95	60,81	60,12
31/08/2026	189 066	2,25%	59,99	58,21	60,38	58,95
28/08/2026	210 791	-1,11%	59,91	57,43	59,91	57,67
27/08/2026	286 707	2,46%	57,35	56,51	58,84	58,33
26/08/2026	223 651	-0,27%	56,81	56,335	57,71	56,93
25/08/2026	396 047	-3,37%	59,10	56,86	59,10	57,08
24/08/2026	322 330	-1,70%	59,76	57,895	59,76	59,07
21/08/2026	432 172	2,37%	58,71	55,48	60,75	60,10
20/08/2026	601 379	3,87%	57,21	57,21	61,37	58,71
19/08/2026	407 752	-1,71%	57,36	56,47	59,04	56,59
18/08/2026	387 742	0,23%	58,0933	57,16	58,0933	57,55
17/08/2026	292 188	2,09%	56,67	55,93	57,485	57,29
14/08/2026	274 921	3,58%	54,21	54,21	56,48	56,12
13/08/2026	423 366	0,58%	53,2145	53,04	55,167	54,21
12/08/2026	159 281	-0,80%	53,829	53,23	54,245	53,90
11/08/2026	343 699	-1,79%	55,00	54,16	55,71	54,27
10/08/2026	405 811	3,62%	53,59	53,59	55,23	55,23
07/08/2026	305 470	-2,10%	54,84	52,2601	54,84	53,27
06/08/2026	485 851	4,79%	51,77	51,44	54,71	54,38
05/08/2026	441 742	-2,91%	53,72	51,84	54,045	51,94
04/08/2026	374 853	-1,40%	54,60	52,48	54,60	53,53
03/08/2026	323 845	-2,23%	56,90	52,73	56,90	54,31
31/07/2026	388 878	0,54%	54,52	55,39	56,80	55,55
30/07/2026	725 623	1,11%	54,52	54,41	55,74	55,20
29/07/2026	1 054 372	2,50%	52,30	51,56	54,925	54,64
28/07/2026	873 969	-1,78%	53,18	53,17	55,02	53,20
27/07/2026	615 241	-3,02%	54,00	53,46	55,41	54,18
24/07/2026	498 991	-3,66%	57,89	55,735	57,89	55,86
23/07/2026	471 490	2,78%	58,25	57,34	59,33	57,99
22/07/2026	468 993	2,39%	56,15	55,86	57,2499	56,45
21/07/2026	361 759	0,83%	54,73	54,57	55,51	55,15
20/07/2026	484 493	-0,20%	54,81	54,48	56,35	54,70
17/07/2026	707 398	3,00%	53,18	53,18	55,625	54,81
16/07/2026	388 742	-2,15%	54,70	52,74	54,79	53,18
15/07/2026	431 345	0,63%	55,2505	53,165	55,26	54,38
14/07/2026	861 177	6,13%	51,78	51,61	54,15	54,04
13/07/2026	892 307	4,69%	49,30	49,30	51,26	50,92
10/07/2026	379 957	1,06%	48,42	47,775	48,77	48,66
09/07/2026	826 011	-1,50%	49,00	47,12	49,00	48,15
08/07/2026	1 626 207	6,40%	47,50	46,95	49,20	48,87
07/07/2026	1 255 681	4,92%	43,62	43,62	46,05	45,95
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