MethAnex Corp (MEOH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	267.287	-2,05%	43,62	42,53	43,805	42,56
19/09/2023	432.322	5,56%	43,14	42,97	45,485	43,45
18/09/2023	78.806	-0,99%	41,78	41,13	41,88	41,16
15/09/2023	106.640	0,31%	41,29	41,231	41,88	41,57
14/09/2023	210.761	2,33%	41,29	41,15	41,73	41,44
13/09/2023	108.988	-0,66%	41,14	40,34	41,14	40,68
12/09/2023	69.561	0,64%	40,83	40,86	41,37	40,95
11/09/2023	82.811	-0,44%	40,87	40,68	41,98	40,69
08/09/2023	63.385	0,94%	40,87	40,7175	41,41	40,87
07/09/2023	153.182	-3,96%	41,87	40,28	41,875	40,49
06/09/2023	112.588	-1,50%	42,67	41,565	42,96	42,16
05/09/2023	128.860	-1,29%	43,09	42,74	43,52	42,80
04/09/2023	95.046	1,90%	43,26	42,90	43,80	43,36
01/09/2023	95.046	1,90%	43,26	42,90	43,80	43,36
31/08/2023	179.855	-1,48%	43,28	42,46	43,69	42,55
30/08/2023	139.901	0,07%	41,65	43,07	43,6599	43,19
29/08/2023	73.615	2,49%	41,65	42,02	43,24	43,16
28/08/2023	74.936	1,96%	41,65	41,79	42,295	42,11
25/08/2023	86.417	1,75%	40,93	40,71	41,52	41,31
24/08/2023	79.779	-1,39%	42,22	40,37	41,17	40,60
23/08/2023	103.053	-1,65%	42,22	41,09	42,36	41,17
22/08/2023	143.438	-0,55%	42,22	41,46	42,36	41,86
21/08/2023	95.446	0,86%	41,99	41,51	42,125	42,09
18/08/2023	123.714	0,85%	41,66	40,85	42,055	41,73
17/08/2023	110.418	0,46%	41,66	41,19	42,13	41,38
16/08/2023	91.097	-1,81%	41,66	41,17	42,28	41,19
15/08/2023	146.788	-5,07%	43,58	41,96	43,58	41,95
14/08/2023	144.098	-0,90%	44,29	43,355	44,271	44,19
11/08/2023	81.382	-1,07%	44,82	44,57	45,35	44,59
10/08/2023	81.521	-0,79%	45,84	44,88	45,85	45,07
09/08/2023	174.075	1,41%	45,09	44,82	46,45	45,43
08/08/2023	216.867	-0,99%	44,36	43,04	44,83	44,80
07/08/2023	86.371	1,14%	44,85	44,66	45,76	45,25
04/08/2023	201.480	3,02%	43,45	43,45	45,07	44,74
03/08/2023	200.185	0,77%	42,96	42,785	44,23	43,44
02/08/2023	135.366	-3,08%	44,48	43,09	44,48	43,11
01/08/2023	194.264	-1,24%	44,44	44,17	44,91	44,48
31/07/2023	151.837	2,43%	44,26	43,945	45,40	45,04
28/07/2023	225.855	4,42%	42,42	42,35	44,0475	43,97
27/07/2023	270.188	-4,30%	44,00	42,07	44,52	42,11
26/07/2023	220.637	-2,85%	44,91	43,67	45,13	44,00
25/07/2023	256.734	5,08%	42,97	42,955	45,595	45,29
24/07/2023	109.246	-0,44%	42,97	42,97	43,8325	43,10
21/07/2023	93.668	1,22%	42,97	42,39	43,31	43,29
20/07/2023	87.538	-0,05%	43,06	42,415	43,10	42,77
19/07/2023	63.408	-0,30%	43,07	42,58	43,30	42,79
18/07/2023	87.238	2,14%	42,10	42,10	43,23	42,92
17/07/2023	120.638	-1,11%	42,49	41,98	42,615	42,02
14/07/2023	74.485	-2,43%	43,60	41,90	43,205	42,49
13/07/2023	117.133	-0,30%	43,60	43,15	44,02	43,55
12/07/2023	184.860	2,30%	43,48	43,14	44,0751	43,68
11/07/2023	305.942	1,07%	42,72	41,74	42,83	42,70
10/07/2023	87.409	-1,47%	42,72	41,92	42,85	42,25
07/07/2023	179.950	3,98%	41,30	41,47	43,21	42,88
06/07/2023	248.046	-1,46%	41,36	40,59	42,13	41,24
05/07/2023	237.337	0,41%	41,37	40,62	42,21	41,85
04/07/2023	43.575	2,66%	41,02	41,335	42,03	42,47
03/07/2023	43.573	0,19%	41,02	41,335	42,03	41,45
30/06/2023	125.547	1,37%	41,02	40,81	41,49	41,37
29/06/2023	152.567	0,84%	40,32	40,06	40,99	40,81
28/06/2023	262.477	3,08%	38,98	38,22	40,50	40,47
27/06/2023	207.143	-1,43%	39,62	38,91	39,62	39,26
26/06/2023	141.663	2,18%	38,90	38,90	39,975	39,83
23/06/2023	255.912	0,00%	38,50	38,26	39,36	38,98
22/06/2023	202.839	-5,37%	40,59	38,76	40,675	38,98
21/06/2023	103.290	0,54%	41,77	40,815	41,775	41,19
20/06/2023	175.471	-3,17%	41,77	40,27	41,8203	40,97
19/06/2023	115.938	-0,35%	42,50	41,55	42,75	42,31
16/06/2023	115.938	-0,35%	42,50	41,55	42,75	42,31
15/06/2023	110.572	2,92%	41,72	41,20	42,56	42,46
14/06/2023	145.865	0,29%	40,90	40,77	42,28	41,44
13/06/2023	224.496	1,87%	40,90	40,59	42,52	41,32
12/06/2023	534.064	-6,61%	42,28	39,695	42,28	40,56
09/06/2023	204.560	-1,05%	44,08	42,94	44,82	43,43
08/06/2023	278.235	-4,53%	45,93	42,94	46,11	43,89
07/06/2023	114.865	1,57%	45,75	45,65	46,69	45,97
06/06/2023	119.729	1,73%	44,34	44,00	45,74	45,26
05/06/2023	118.611	0,88%	44,85	43,87	45,01	44,49
02/06/2023	152.558	5,71%	42,47	42,47	44,23	44,10
01/06/2023	128.397	2,08%	41,10	40,91	42,135	41,72
31/05/2023	145.157	-0,84%	41,70	41,015	42,44	41,40
30/05/2023	145.157	-0,84%	41,70	41,015	42,44	41,40
29/05/2023	131.939	1,63%	41,44	41,26	42,02	41,75
26/05/2023	131.939	1,63%	41,44	41,26	42,02	41,75
25/05/2023	111.524	-2,93%	42,51	40,75	42,32	41,08
24/05/2023	149.262	-0,98%	42,51	41,86	42,61	42,32
23/05/2023	129.351	0,64%	42,41	42,0744	43,425	42,74