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 > >>
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
06/02/2026	370 548	0,45%	47,50	47,135	48,17	48,15
05/02/2026	687 331	-8,34%	51,10	46,66	51,10	47,04
04/02/2026	834 958	4,08%	49,25	49,25	51,94	51,32
03/02/2026	534 785	3,16%	48,33	47,80	49,60	49,31
02/02/2026	391 975	0,17%	47,10	46,62	48,07	47,80
30/01/2026	317 597	-2,51%	47,99	47,27	48,76	47,72
29/01/2026	324 256	2,45%	48,16	47,72	49,70	48,95
28/01/2026	313 242	1,94%	47,39	46,49	47,82	47,78
27/01/2026	346 001	-1,78%	49,15	46,68	49,15	46,87
26/01/2026	377 339	-2,69%	49,54	47,59	49,54	47,72
23/01/2026	289 075	2,08%	48,02	48,00	49,14	49,00
22/01/2026	363 552	-0,79%	48,439	47,925	49,33	48,00
21/01/2026	531 428	6,33%	46,72	46,07	48,795	48,35
20/01/2026	307 380	-1,62%	45,95	45,155	46,07	45,47
16/01/2026	379 434	-0,26%	46,08	45,29	47,23	46,22
15/01/2026	253 872	-1,07%	47,07	46,05	47,07	46,34
14/01/2026	812 333	-0,74%	47,02	45,75	47,64	46,84
13/01/2026	359 326	-0,61%	47,3305	47,035	47,93	47,19
12/01/2026	461 514	1,35%	46,99	46,67	47,79	47,48
09/01/2026	387 890	3,63%	45,52	45,21	46,87	46,85
08/01/2026	253 237	1,85%	44,65	43,84	45,35	45,21
07/01/2026	302 456	0,64%	44,11	43,57	44,41	44,39
06/01/2026	393 827	2,75%	42,93	42,92	44,505	44,11