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 > >>
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
31/10/2025	1.294.811	16,03%	34,56	34,56	39,81	39,32
30/10/2025	748.154	-0,32%	30,78	30,78	36,16	33,88
29/10/2025	362.293	-1,54%	34,60	33,88	34,805	33,99
28/10/2025	347.487	-1,88%	35,18	33,97	35,18	34,52
27/10/2025	229.759	-1,46%	35,79	35,10	36,00	35,18
24/10/2025	183.368	-0,64%	37,07	35,65	37,07	35,70
23/10/2025	294.335	3,19%	35,01	35,01	36,45	35,93
22/10/2025	395.961	2,68%	33,99	33,89	35,16	34,82
21/10/2025	369.067	0,03%	34,13	33,57	34,25	33,91
20/10/2025	231.141	-0,27%	34,66	33,78	35,00	33,90
17/10/2025	463.108	-3,33%	34,5029	33,71	34,98	33,99
16/10/2025	329.977	-1,25%	35,76	35,02	36,22	35,16
15/10/2025	188.469	-0,84%	36,25	35,25	36,62	35,57
14/10/2025	261.771	-3,63%	36,40	35,80	36,73	35,87
13/10/2025	313.536	3,39%	36,32	36,32	37,505	37,21
10/10/2025	422.156	-4,79%	37,82	35,97	37,90	35,99
09/10/2025	249.093	-3,67%	39,42	37,65	39,50	37,81
08/10/2025	341.104	0,18%	40,7951	38,5601	40,7951	39,25
07/10/2025	461.745	-1,14%	39,99	39,14	41,35	39,19
06/10/2025	447.008	2,85%	38,54	38,49	39,835	39,64
03/10/2025	338.513	-1,38%	39,25	38,35	39,43	38,54
02/10/2025	382.622	-1,21%	39,59	38,665	39,92	39,08
01/10/2025	249.675	-0,43%	39,76	39,18	39,94	39,56
30/09/2025	244.999	-0,45%	40,46	39,06	40,46	39,76
29/09/2025	238.510	0,45%	39,91	39,54	40,41	39,93
26/09/2025	217.759	3,95%	38,48	38,465	39,95	39,76
25/09/2025	218.119	-2,12%	39,13	37,90	39,485	38,27
24/09/2025	223.980	0,14%	39,14	39,02	39,83	39,13
23/09/2025	518.497	-0,96%	39,47	38,69	39,93	39,09
22/09/2025	495.136	1,87%	38,87	38,68	41,45	39,47
19/09/2025	195.171	-1,85%	38,60	38,60	40,5328	38,77
18/09/2025	136.562	1,01%	40,292	38,97	40,292	39,54
17/09/2025	241.201	-0,33%	40,00	39,09	40,36	39,18
16/09/2025	171.543	-0,69%	39,82	39,34	39,86	39,36
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