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 > >>
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
05/01/2026	590 682	5,38%	40,74	40,74	43,96	42,93
02/01/2026	429 867	2,57%	40,36	38,50	41,11	40,74
31/12/2025	292 815	-1,39%	40,21	39,62	40,49	39,72
30/12/2025	333 234	0,93%	39,91	39,72	40,55	39,72
29/12/2025	206 438	-0,70%	40,25	39,53	40,42	39,91
26/12/2025	86 057	0,13%	40,20	39,7502	40,4563	40,19
24/12/2025	61 685	0,34%	40,60	39,81	40,60	40,14
23/12/2025	199 063	-1,55%	40,70	40,00	41,04	40,05
22/12/2025	404 745	3,91%	39,06	39,06	40,98	40,68
19/12/2025	170 497	0,46%	38,85	38,835	39,19	39,15
18/12/2025	299 281	0,31%	38,95	38,73	39,3515	38,97
17/12/2025	369 035	0,09%	38,75	38,17	39,22	38,85
16/12/2025	438 987	-0,05%	38,66	38,28	39,08	38,785
15/12/2025	430 127	-0,99%	39,61	38,48	39,75	38,99
12/12/2025	161 701	1,52%	39,20	38,80	39,39	39,39
11/12/2025	293 479	-1,12%	39,97	38,28	39,97	38,80
10/12/2025	234 939	0,31%	39,04	38,64	39,44	39,24
09/12/2025	323 005	2,97%	37,70	37,70	39,43	39,12
08/12/2025	395 089	-0,29%	38,09	37,37	38,30	37,99
05/12/2025	348 288	1,93%	37,43	37,16	38,20	38,10
04/12/2025	367 119	0,08%	37,35	37,105	38,32	37,38
03/12/2025	309 405	0,24%	37,12	37,09	37,65	37,35
02/12/2025	440 872	2,70%	35,56	35,56	37,48	37,26
01/12/2025	353 090	1,94%	35,60	35,30	37,10	36,28
28/11/2025	159 908	3,40%	34,70	34,70	35,88	35,61
26/11/2025	220 089	-0,91%	35,02	34,67	35,47	34,70
25/11/2025	255 023	1,39%	34,53	34,32	35,075	35,02
24/11/2025	234 601	-1,57%	34,96	34,125	35,05	34,54
21/11/2025	228 372	3,06%	34,6283	34,01	35,41	35,09
20/11/2025	154 247	-2,35%	35,04	34,025	35,755	34,03
19/11/2025	166 809	-1,41%	35,33	34,50	35,355	34,85
18/11/2025	243 038	-0,88%	35,71	35,14	35,85	35,36
17/11/2025	232 051	-3,02%	36,83	35,60	36,92	35,71
14/11/2025	313 537	-2,21%	37,62	36,70	37,62	36,79
13/11/2025	276 440	-2,54%	38,61	37,55	38,8631	37,62
12/11/2025	364 632	2,09%	38,00	38,00	38,8299	38,61
11/11/2025	178 158	1,89%	37,12	37,12	37,87	37,82
10/11/2025	275 674	-0,80%	38,00	36,59	38,00	37,12
07/11/2025	274 384	3,89%	36,72	35,87	37,48	37,42
06/11/2025	222 512	-1,13%	36,77	35,99	36,96	36,00
05/11/2025	206 402	1,45%	35,67	35,67	36,76	36,45
04/11/2025	424 273	-3,41%	36,50	35,93	36,715	35,93
03/11/2025	599 039	-5,52%	38,26	36,71	38,925	37,21