MethAnex Corp (MEOH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-0,06%	48,53	48,05	48,8175	48,19
28/06/2024	169.623	-0,06%	48,53	48,05	48,8175	48,19
27/06/2024	64.080	-0,29%	48,50	47,86	48,50	48,22
26/06/2024	103.334	0,60%	48,78	47,47	48,385	48,36
25/06/2024	94.328	-1,84%	48,78	47,84	48,655	48,07
24/06/2024	96.332	0,68%	48,37	48,37	49,275	48,97
21/06/2024	100.622	0,17%	48,80	48,35	49,015	48,64
20/06/2024	119.226	0,52%	48,01	47,98	48,75	48,56
19/06/2024	71.470	-0,03%	47,91	48,01	48,57	48,3143
18/06/2024	68.204	-0,04%	47,91	48,01	48,57	48,31
17/06/2024	75.324	0,42%	47,91	47,86	48,46	48,33
14/06/2024	123.667	-2,58%	50,35	47,655	49,19	48,13
13/06/2024	110.279	-2,63%	50,35	49,40	50,51	49,59
12/06/2024	121.237	0,12%	50,35	50,74	52,29	50,93
11/06/2024	192.187	-0,47%	50,35	50,00	50,88	50,87
10/06/2024	101.746	0,43%	50,35	50,59	51,41	51,11
07/06/2024	99.347	0,02%	50,35	50,09	51,22	50,89
06/06/2024	110.065	0,75%	50,64	50,48	51,50	50,88
05/06/2024	132.206	-0,04%	50,30	49,77	50,555	50,50
04/06/2024	120.101	-2,11%	51,09	50,15	51,105	50,52
03/06/2024	137.606	-3,86%	53,68	51,45	53,68	51,61
31/05/2024	123.697	1,28%	53,27	52,61	53,79	53,68
30/05/2024	113.267	1,24%	52,14	52,14	53,58	53,00
29/05/2024	68.061	-1,45%	52,86	52,03	52,62	52,35
28/05/2024	132.341	0,49%	52,86	52,88	53,68	53,12
27/05/2024	0	1,11%	52,68	52,08	52,945	52,86
24/05/2024	118.046	1,11%	52,68	52,08	52,945	52,86
23/05/2024	120.232	0,10%	52,68	51,851	52,68	52,28
22/05/2024	111.588	-2,30%	54,50	52,08	53,17	52,23
21/05/2024	132.724	-2,87%	54,50	52,805	54,50	53,46
20/05/2024	223.419	2,59%	53,66	53,7401	56,43	55,04
17/05/2024	212.294	0,13%	53,30	53,48	54,28	53,65
16/05/2024	193.950	1,67%	53,30	52,61	53,85	53,58
15/05/2024	183.364	-1,07%	53,30	52,09	53,345	52,70
14/05/2024	160.612	0,83%	53,00	52,48	53,52	53,27
13/05/2024	340.673	4,66%	50,92	50,855	53,55	52,83
10/05/2024	125.918	0,44%	50,75	50,15	51,23	50,48
09/05/2024	151.289	3,84%	48,76	48,69	50,39	50,26
08/05/2024	185.056	-3,14%	48,80	48,38	49,55	48,40
07/05/2024	68.105	1,73%	48,80	49,13	50,15	49,97
06/05/2024	91.387	1,85%	48,80	48,01	49,405	49,12
03/05/2024	86.645	0,23%	48,10	48,01	48,73	48,23
02/05/2024	91.556	-0,23%	48,58	47,65	48,80	48,12
01/05/2024	171.997	0,67%	47,66	47,225	48,80	48,23
30/04/2024	151.758	-4,94%	47,66	47,86	49,91	47,91
29/04/2024	280.116	4,41%	47,66	48,715	50,68	50,40
26/04/2024	283.751	1,05%	47,66	47,22	48,80	48,27
25/04/2024	487.746	0,13%	47,54	46,46	50,905	47,77
24/04/2024	130.513	-0,50%	47,54	47,515	48,30	47,71
23/04/2024	99.276	0,61%	47,54	47,18	48,16	47,95
22/04/2024	120.944	-0,52%	47,97	47,33	48,09	47,66
19/04/2024	377.438	1,81%	47,10	47,34	49,75	47,91
18/04/2024	69.156	0,36%	50,33	46,67	47,54	47,06
17/04/2024	147.940	-1,33%	50,33	46,825	48,08	46,89
16/04/2024	68.683	-0,02%	50,33	47,01	47,79	47,52
15/04/2024	179.548	-0,84%	50,33	47,18	48,42	47,51
12/04/2024	245.316	-1,78%	50,33	47,87	49,83	47,91
11/04/2024	170.623	-3,08%	50,33	48,51	50,34	48,78
10/04/2024	179.175	-0,38%	50,04	49,50	50,52	50,33
09/04/2024	141.095	1,22%	50,31	49,95	50,62	50,52
08/04/2024	172.657	-2,58%	49,45	49,70	51,42	49,91
05/04/2024	282.839	3,60%	49,45	48,94	51,31	51,23
04/04/2024	284.304	1,58%	49,06	48,51	49,67	49,45
03/04/2024	423.074	5,83%	46,75	46,35	48,8675	48,68
02/04/2024	514.061	3,09%	44,60	44,39	46,28	46,00
01/04/2024	274.100	-0,02%	45,00	44,39	45,12	44,62
28/03/2024	207.845	-0,84%	45,00	44,305	44,92	44,63
27/03/2024	487.213	1,37%	44,50	44,32	45,32	45,01
26/03/2024	112.003	0,61%	44,04	44,04	44,52	44,40
25/03/2024	68.781	-0,56%	44,50	44,081	44,785	44,09
22/03/2024	39.140	-0,27%	44,30	44,21	44,51	44,29
21/03/2024	51.598	-1,00%	44,76	44,16	44,805	44,41
20/03/2024	393.040	1,40%	44,14	44,075	44,945	44,86
19/03/2024	83.897	1,84%	43,54	43,43	44,31	44,24
18/03/2024	61.335	0,84%	43,06	42,89	43,53	43,44
15/03/2024	60.646	0,82%	42,84	42,66	43,375	43,08
14/03/2024	63.327	-0,81%	42,65	42,335	43,20	42,73
13/03/2024	59.461	1,76%	42,65	42,61	43,35	43,04
12/03/2024	68.254	0,24%	41,79	41,90	42,58	42,48
11/03/2024	84.389	1,85%	42,66	41,59	42,385	42,38
08/03/2024	157.450	-1,98%	42,66	41,47	42,67	41,61
07/03/2024	171.505	0,26%	42,60	42,12	42,97	42,45
06/03/2024	174.720	0,67%	42,60	42,005	43,00	42,34
05/03/2024	141.830	-3,04%	44,40	42,00	43,365	42,06
04/03/2024	117.011	-1,97%	45,02	43,33	44,20	43,38
01/03/2024	173.554	-1,32%	45,02	44,14	45,38	44,25
29/02/2024	123.038	-0,49%	44,85	44,50	45,14	44,84
28/02/2024	88.902	1,67%	44,23	43,81	45,15	45,06
27/02/2024	112.168	-0,58%	44,00	44,11	45,16	44,32
26/02/2024	90.484	0,41%	44,00	43,81	44,67	44,58
23/02/2024	111.786	0,77%	44,00	43,70	44,70	44,40
22/02/2024	112.571	0,69%	44,00	43,72	44,26	44,06
21/02/2024	390.927	4,27%	44,65	41,35	43,91	43,76
20/02/2024	616.579	-10,80%	44,65	41,95	44,65	41,97
19/02/2024	71.293	0,60%	46,93	46,77	47,38	47,05
16/02/2024	71.293	0,60%	46,93	46,77	47,38	47,05
15/02/2024	310.776	3,63%	46,43	45,16	46,745	46,77
14/02/2024	131.600	1,08%	46,43	45,03	45,62	45,13
13/02/2024	264.224	-4,16%	46,43	44,26	46,43	44,65
12/02/2024	359.725	1,28%	46,45	46,22	46,96	46,59