MethAnex Corp (MEOH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	233.079	0,07%	45,97	45,62	46,22	46,00
08-02-2024	152.449	2,29%	46,13	45,37	46,955	45,97
07-02-2024	97.064	0,83%	44,54	44,33	45,12	44,94
06-02-2024	148.074	0,16%	45,50	44,51	45,29	44,57
05-02-2024	197.276	-3,55%	45,50	44,155	45,50	44,50
02-02-2024	160.637	0,35%	45,42	44,91	46,735	46,14
01-02-2024	508.878	3,75%	45,42	45,43	47,41	45,98
31-01-2024	170.862	-2,55%	45,42	44,14	45,42	44,32
30-01-2024	66.976	0,07%	45,04	45,04	45,82	45,48
29-01-2024	75.239	-0,29%	45,45	44,84	45,58	45,45
26-01-2024	63.245	-0,81%	45,86	45,48	46,30	45,58
25-01-2024	131.005	1,57%	45,97	45,15	46,04	45,95
24-01-2024	59.484	-0,81%	45,97	45,18	46,08	45,24
23-01-2024	92.376	2,82%	44,42	44,42	45,776	45,61
22-01-2024	131.049	0,86%	43,45	43,64	44,655	44,36
19-01-2024	82.948	1,08%	43,45	43,36	44,15	43,98
18-01-2024	212.588	0,16%	45,00	42,82	43,78	43,51
17-01-2024	118.230	-2,25%	45,00	43,4075	43,90	43,44
16-01-2024	103.667	-2,29%	45,00	44,23	45,90	44,44
15-01-2024	127.139	0,71%	45,00	44,93	46,08	45,48
12-01-2024	127.139	0,71%	45,00	44,93	46,08	45,48
11-01-2024	97.837	0,49%	45,00	44,48	45,38	45,16
10-01-2024	84.419	-0,95%	45,80	44,45	45,22	44,93
09-01-2024	114.942	-1,07%	45,80	44,97	45,98	45,36
08-01-2024	133.332	-1,57%	46,72	45,19	46,68	45,85
05-01-2024	198.401	2,08%	45,74	45,24	46,78	46,58
04-01-2024	71.169	-1,32%	46,27	45,33	46,39	45,63
03-01-2024	111.504	-2,10%	46,91	45,8357	46,91	46,24
02-01-2024	108.816	-0,27%	48,50	46,7907	47,70	47,23
29-12-2023	76.859	-1,35%	48,50	47,25	48,15	47,36
28-12-2023	107.432	-1,07%	48,50	47,81	48,62	48,01
27-12-2023	182.866	-0,55%	48,75	48,165	48,80	48,53
26-12-2023	118.277	-0,04%	49,37	48,80	49,48	48,80
22-12-2023	140.176	1,54%	48,00	48,27	48,89	48,82
21-12-2023	146.992	0,61%	48,00	47,80	48,6115	48,08
20-12-2023	131.786	-1,33%	48,50	47,705	48,77	47,79
19-12-2023	96.035	3,05%	44,65	47,61	48,555	48,435
18-12-2023	141.691	1,90%	44,65	46,49	47,76	47,005
15-12-2023	175.059	1,32%	44,65	45,30	46,245	46,13
14-12-2023	354.275	3,80%	44,65	44,47	46,215	45,53
13-12-2023	143.056	3,04%	42,74	42,415	44,115	44,05
12-12-2023	139.847	-1,61%	43,36	42,40	43,36	42,75
11-12-2023	74.081	1,69%	42,47	42,47	43,50	43,45
08-12-2023	51.652	1,50%	42,50	42,25	43,01	42,73
07-12-2023	138.802	-0,17%	42,20	41,96	42,70	42,10
06-12-2023	131.767	-0,40%	42,33	42,05	43,055	42,17
05-12-2023	49.976	-2,20%	43,00	42,34	43,00	42,34
04-12-2023	70.402	0,30%	42,94	42,94	43,49	43,29
01-12-2023	108.410	1,10%	42,63	42,33	43,385	43,16
30-11-2023	113.422	0,35%	42,29	42,35	43,12	42,69
29-11-2023	66.763	1,62%	42,29	42,29	43,00	42,54
28-11-2023	169.098	0,22%	42,35	41,29	42,41	41,86
27-11-2023	85.904	-2,43%	42,35	41,665	42,41	41,77
24-11-2023	127.507	-1,47%	44,48	42,05	43,20	42,81
23-11-2023	130.103	-1,37%	44,48	42,56	43,75	43,27
22-11-2023	129.980	-0,96%	44,48	42,56	43,75	43,45
21-11-2023	69.922	-1,66%	44,48	43,56	44,435	43,87
20-11-2023	119.650	1,48%	44,06	43,77	45,02	44,61
17-11-2023	69.267	0,97%	44,21	43,74	44,39	43,96
16-11-2023	145.659	-3,40%	44,67	43,30	44,93	43,54
15-11-2023	107.306	0,72%	44,53	44,53	45,80	45,07
14-11-2023	118.897	5,69%	43,00	43,00	44,84	44,75
13-11-2023	91.900	0,26%	42,01	41,91	42,595	42,34
10-11-2023	118.896	2,01%	41,60	41,39	42,65	42,23
09-11-2023	71.521	-0,24%	41,83	41,19	42,26	41,40
08-11-2023	105.874	-0,31%	41,67	41,33	41,90	41,50
07-11-2023	114.426	-4,10%	42,50	41,6001	43,17	41,63
06-11-2023	65.121	-0,12%	43,99	43,21	43,99	43,41
03-11-2023	137.324	-0,71%	43,97	43,02	44,34	43,46
02-11-2023	141.224	4,44%	42,55	42,55	43,98	43,77
01-11-2023	115.188	1,60%	41,66	40,79	42,0975	41,91
31-10-2023	118.285	-0,43%	41,66	41,005	41,71	41,25
30-10-2023	172.293	0,19%	42,65	41,04	44,24	41,43
27-10-2023	139.843	0,39%	41,35	40,96	42,12	41,2899
26-10-2023	432.106	4,82%	38,31	39,02	41,86	41,13
25-10-2023	122.097	-1,28%	39,66	39,02	39,755	39,24
24-10-2023	133.731	0,97%	39,66	39,66	40,25	39,75
23-10-2023	150.845	-3,22%	40,10	39,36	40,36	39,37
20-10-2023	137.384	-2,91%	41,63	40,67	41,8425	40,68
19-10-2023	75.470	-0,97%	42,18	41,765	42,56	41,90
18-10-2023	102.306	-0,05%	41,58	41,82	42,49	42,31
17-10-2023	156.566	1,61%	41,58	41,52	42,41	42,33
16-10-2023	166.113	-1,14%	42,43	41,62	42,59	41,66
13-10-2023	788.247	-3,97%	44,70	40,00	42,59	42,14
12-10-2023	131.465	-1,39%	44,61	43,67	44,70	43,88
11-10-2023	114.922	-0,89%	44,61	44,18	44,905	44,50
10-10-2023	222.991	-0,29%	42,50	42,1925	45,805	44,90
09-10-2023	301.502	6,78%	41,63	42,50	45,18	45,03
06-10-2023	120.664	1,64%	41,63	40,74	42,72	42,17
05-10-2023	214.693	-3,02%	42,60	41,45	44,20	41,49
04-10-2023	182.001	-1,00%	43,04	42,43	43,5956	42,78
03-10-2023	143.110	-1,05%	44,80	42,68	44,02	43,21
02-10-2023	111.763	-3,06%	44,95	43,35	44,80	43,67
29-09-2023	207.869	-1,57%	44,95	44,18	45,92	45,05
28-09-2023	165.014	1,98%	43,61	44,745	45,92	45,77
27-09-2023	225.887	4,13%	43,61	43,1475	44,93	44,88
26-09-2023	122.609	-1,78%	42,17	42,86	44,12	43,10
25-09-2023	117.211	3,83%	42,77	42,17	43,92	43,88
22-09-2023	101.629	-0,40%	42,77	42,17	43,18	42,26
21-09-2023	176.422	-0,31%	43,62	41,835	42,93	42,43