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 > >>
15/09/2025	225.527	1,48%	39,38	39,01	40,34	39,625
12/09/2025	132.921	-1,43%	39,79	39,12	39,82	39,25
11/09/2025	229.066	3,38%	38,48	38,46	40,19	39,78
10/09/2025	171.621	-0,61%	38,72	38,32	39,17	38,48
09/09/2025	371.427	-0,67%	38,94	38,48	39,23	38,72
08/09/2025	527.884	1,01%	38,77	38,25	39,20	39,00
05/09/2025	776.887	4,10%	37,17	37,00	38,67	38,61
04/09/2025	386.301	5,01%	35,75	35,15	37,12	37,09
03/09/2025	264.523	-0,09%	35,16	34,695	35,563	35,32
02/09/2025	191.107	-0,45%	35,12	34,80	35,41	35,35
29/08/2025	132.610	-0,56%	35,84	35,37	35,84	35,51
28/08/2025	138.282	0,69%	35,49	34,92	35,7897	35,72
27/08/2025	201.622	-0,73%	35,36	35,34	35,98	35,49
26/08/2025	173.928	1,12%	35,40	35,23	35,82	35,75
25/08/2025	143.765	-1,69%	35,83	35,15	35,83	35,40
22/08/2025	216.961	6,41%	33,90	33,90	36,04	36,04
21/08/2025	109.839	0,39%	33,73	33,26	34,01	33,85
20/08/2025	230.658	-0,28%	34,00	33,37	34,015	33,72
19/08/2025	188.954	-0,53%	34,49	33,64	34,49	33,79
18/08/2025	192.798	-1,11%	34,00	33,785	34,64	33,97
15/08/2025	373.014	0,88%	34,05	33,93	34,46	34,35
14/08/2025	308.380	0,15%	33,0286	33,0286	34,075	34,05
13/08/2025	280.031	4,07%	32,77	32,71	34,055	34,00
12/08/2025	166.070	0,65%	32,55	32,37	33,02	32,67
11/08/2025	160.468	-1,99%	33,77	32,37	33,77	32,46
08/08/2025	221.063	1,78%	32,46	32,40	33,24	33,11
07/08/2025	341.142	-2,84%	33,63	32,46	33,745	32,53
06/08/2025	326.763	-0,45%	33,88	33,42	34,25	33,48
05/08/2025	329.688	1,57%	33,70	33,34	33,96	33,63
04/08/2025	220.954	-0,12%	33,11	32,905	33,36	33,11
01/08/2025	462.219	-0,99%	33,45	32,38	33,80	33,15
31/07/2025	558.895	1,83%	33,77	32,96	34,79	33,44
30/07/2025	399.853	-3,01%	34,00	32,665	34,00	32,84
29/07/2025	343.211	0,21%	34,29	33,575	34,19	33,87
28/07/2025	280.979	-0,93%	35,50	33,53	35,50	33,95
25/07/2025	490.827	2,27%	34,38	33,055	34,47	34,27
24/07/2025	624.571	-3,21%	34,79	33,055	35,33	33,51
23/07/2025	389.006	0,82%	33,67	33,624	35,33	34,62
22/07/2025	199.196	2,20%	33,73	33,52	34,53	34,34
21/07/2025	171.507	-0,39%	35,00	33,52	35,00	33,60
18/07/2025	221.247	-1,03%	33,25	33,15	34,385	33,73
17/07/2025	396.658	2,68%	33,56	32,88	34,31	34,08
16/07/2025	295.593	-1,31%	33,45	32,88	34,14	33,19
15/07/2025	374.730	1,48%	33,47	33,09	34,035	33,63
14/07/2025	365.515	-1,31%	34,00	33,11	34,00	33,14
11/07/2025	486.699	-1,18%	34,27	33,11	34,46	33,58
10/07/2025	351.316	-0,90%	34,70	33,78	34,90	33,98
09/07/2025	233.939	-1,04%	34,15	33,97	37,26	34,29
08/07/2025	414.829	2,24%	34,04	33,715	35,45	34,66
07/07/2025	349.475	-1,37%	34,30	33,715	34,385	33,90
04/07/2025	195.251	1,21%	34,14	34,01	34,6338	34,37
03/07/2025	193.883	0,44%	34,23	33,53	34,535	34,37
02/07/2025	619.170	1,27%	33,21	32,66	34,535	34,22
01/07/2025	940.963	2,09%	34,10	32,66	34,325	33,79
30/06/2025	594.890	-3,05%	35,84	33,00	35,84	33,10
27/06/2025	440.346	-1,87%	34,35	34,00	35,465	34,14
26/06/2025	454.245	3,11%	33,87	33,385	35,465	34,82
25/06/2025	511.462	-0,27%	35,19	33,385	35,20	33,77
24/06/2025	984.087	-2,98%	37,15	33,59	35,20	33,86
23/06/2025	940.131	-6,46%	37,15	34,71	37,75	34,90
20/06/2025	471.926	0,13%	37,74	36,63	37,74	37,31
19/06/2025	470.263	3,05%	36,11	36,03	37,58	37,26
18/06/2025	452.686	2,87%	35,47	35,445	37,58	37,26
17/06/2025	611.942	1,51%	36,01	35,095	36,73	36,22
16/06/2025	721.908	-0,38%	36,90	35,095	36,90	35,68
13/06/2025	1.002.989	4,56%	34,43	33,86	36,91	35,815
12/06/2025	365.659	-1,77%	33,77	33,47	35,34	34,43
11/06/2025	657.979	5,19%	33,25	33,13	35,09	35,05
10/06/2025	221.535	0,06%	33,31	33,13	33,835	33,32
09/06/2025	198.845	0,51%	33,15	33,15	34,10	33,31
06/06/2025	191.176	1,01%	33,40	32,76	33,71	33,14
05/06/2025	159.508	-1,15%	33,17	32,76	33,595	32,81
04/06/2025	209.474	0,97%	31,62	31,57	33,48	33,19
03/06/2025	257.348	2,27%	32,73	31,57	33,37	32,87
02/06/2025	270.983	-1,53%	32,64	31,80	33,10	32,14
30/05/2025	208.804	-1,57%	33,68	32,26	33,68	32,64
29/05/2025	178.227	0,18%	33,78	32,905	33,86	33,20
28/05/2025	180.416	-2,07%	33,48	33,10	34,11	33,14
27/05/2025	231.527	2,95%	33,38	33,10	34,11	33,84
23/05/2025	273.375	0,03%	32,43	31,89	33,33	32,87
22/05/2025	321.889	1,33%	33,39	31,89	33,524	32,86
21/05/2025	268.060	-3,83%	33,60	32,3175	33,90	32,43
20/05/2025	277.097	0,27%	34,82	33,11	34,82	33,72
19/05/2025	297.988	0,18%	34,05	33,34	34,82	33,63
16/05/2025	157.238	0,13%	33,67	32,88	34,00	33,57
15/05/2025	248.197	-1,76%	34,85	32,88	35,12	33,49
14/05/2025	197.344	-2,49%	34,72	33,9167	35,52	34,09
13/05/2025	410.858	1,39%	34,20	33,75	35,54	34,96
12/05/2025	443.970	6,29%	33,43	33,43	35,54	34,48
09/05/2025	339.658	0,37%	32,82	31,83	33,25	32,44
08/05/2025	301.427	-0,15%	32,61	31,89	33,25	32,32
07/05/2025	431.745	0,09%	31,65	31,65	32,81	32,37
06/05/2025	420.196	1,57%	32,94	31,35	33,15	32,34
05/05/2025	481.982	-3,46%	32,50	31,82	33,18	31,84
02/05/2025	626.512	1,88%	31,00	30,33	33,45	32,98
01/05/2025	918.857	3,45%	31,00	29,93	33,39	32,37
30/04/2025	344.833	-1,54%	31,26	29,93	32,18	31,29
29/04/2025	465.715	1,05%	31,25	31,09	32,18	31,78
28/04/2025	305.163	1,22%	31,07	31,07	32,14	31,45
25/04/2025	218.784	0,45%	30,65	30,46	31,32	31,07