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 > >>
18/08/2026	387 742	0,23%	58,0933	57,16	58,0933	57,42
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
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