MethAnex Corp (MEOH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	144.966	-0,40%	42,88	42,28	43,32	42,47
19-05-2023	148.606	0,31%	42,95	42,49	43,14	42,64
18-05-2023	158.880	-0,35%	42,36	41,9626	42,77	42,51
17-05-2023	237.529	2,01%	42,35	42,14	43,02	42,66
16-05-2023	151.381	-1,37%	42,02	41,56	42,63	41,82
15-05-2023	223.660	2,29%	41,94	41,845	42,75	42,40
12-05-2023	169.098	-1,36%	42,00	41,22	42,57	41,45
11-05-2023	64.661	-2,46%	42,16	41,89	42,84	42,02
10-05-2023	75.241	-2,09%	44,63	42,78	44,63	43,08
09-05-2023	88.049	-0,63%	43,82	43,19	44,21	44,00
08-05-2023	81.561	-0,38%	45,19	44,175	45,44	44,28
05-05-2023	94.014	3,03%	44,08	43,87	44,48	44,45
04-05-2023	131.631	-0,61%	43,35	42,49	44,01	43,145
03-05-2023	204.899	-2,65%	44,34	43,32	44,53	43,41
02-05-2023	104.947	-1,76%	44,99	43,60	44,99	44,59
01-05-2023	160.362	1,34%	44,45	44,40	45,53	45,39
28-04-2023	145.793	1,59%	43,55	43,36	45,19	44,79
27-04-2023	262.022	2,61%	43,67	43,07	45,60	44,09
26-04-2023	239.560	-0,95%	43,14	42,815	43,945	42,97
25-04-2023	111.349	-4,89%	44,85	43,262	44,85	43,38
24-04-2023	179.960	1,31%	44,92	44,90	46,20	45,61
21-04-2023	152.694	0,11%	45,07	44,37	45,09	45,02
20-04-2023	139.821	-4,70%	46,71	44,86	47,045	44,97
19-04-2023	128.687	-0,13%	46,95	46,1399	47,33	47,19
18-04-2023	114.027	1,77%	46,66	46,66	47,315	47,25
17-04-2023	165.519	2,25%	46,00	45,64	46,47	46,43
14-04-2023	126.206	-2,41%	46,53	45,23	46,915	45,41
13-04-2023	195.932	3,42%	45,04	44,8375	46,56	46,53
12-04-2023	185.287	0,04%	46,30	44,97	46,30	44,99
11-04-2023	179.374	0,83%	44,54	44,54	45,81	44,97
10-04-2023	123.665	1,02%	44,20	44,20	45,11	44,60
06-04-2023	138.211	-1,05%	44,58	43,87	44,58	44,15
05-04-2023	156.210	-0,67%	44,67	44,14	44,85	44,62
04-04-2023	227.202	-4,39%	46,88	44,42	46,88	44,92
03-04-2023	252.714	0,97%	47,21	46,61	47,635	46,98
31-03-2023	133.852	1,62%	45,88	45,74	46,68	46,53
30-03-2023	152.918	0,66%	46,12	45,42	46,44	45,79
29-03-2023	88.591	0,62%	45,67	45,48	45,99	45,49
28-03-2023	135.589	1,01%	44,73	44,68	45,54	45,21
27-03-2023	140.521	1,38%	44,52	44,24	45,01	44,76
24-03-2023	183.571	-1,80%	44,26	43,37	44,31	44,15
23-03-2023	94.370	-1,36%	45,80	44,65	46,63	44,96
22-03-2023	101.989	-2,61%	46,80	45,49	46,92	45,58
21-03-2023	111.581	3,02%	46,45	45,82	46,92	46,80
20-03-2023	77.389	2,85%	44,69	44,69	45,67	45,43
17-03-2023	139.717	-2,00%	44,58	43,69	44,58	44,17
16-03-2023	215.460	2,12%	43,35	42,9067	45,76	45,07
15-03-2023	214.733	-5,56%	45,26	42,905	45,26	44,31
14-03-2023	189.557	-0,21%	47,92	46,50	48,73	46,92
13-03-2023	227.973	-1,78%	48,34	46,615	48,53	47,02
10-03-2023	105.139	-2,49%	48,92	47,52	49,22	47,87
09-03-2023	113.850	-2,76%	50,58	48,80	50,90	49,09
08-03-2023	166.791	-0,25%	50,71	50,19	51,50	50,485
07-03-2023	257.158	-2,80%	51,65	50,58	51,80	50,61
06-03-2023	192.959	-4,39%	54,08	51,745	54,08	52,07
03-03-2023	206.954	-0,44%	54,54	53,24	54,73	54,46
02-03-2023	281.626	4,45%	52,18	51,61	54,83	54,70
01-03-2023	229.162	3,85%	50,65	50,65	52,93	52,37
28-02-2023	162.569	1,37%	50,15	49,84	50,64	50,43
27-02-2023	125.763	1,24%	49,56	49,37	49,95	49,75
24-02-2023	144.850	3,15%	46,75	46,52	49,18	49,14
23-02-2023	128.196	-0,31%	48,23	47,27	48,46	47,64
22-02-2023	170.900	0,17%	47,84	47,27	48,455	47,79
21-02-2023	125.741	-1,16%	48,09	47,37	48,35	47,71
20-02-2023	316.039	-2,99%	49,30	47,865	49,30	48,27
17-02-2023	316.039	-2,99%	49,30	47,865	49,30	48,27
16-02-2023	185.257	-2,42%	50,26	49,50	50,41	49,63
15-02-2023	136.224	-0,92%	50,70	49,96	51,02	50,86
14-02-2023	192.646	0,83%	50,78	50,09	51,46	51,33
13-02-2023	198.728	-0,90%	51,46	50,8125	51,89	50,91
10-02-2023	127.394	0,81%	50,69	50,32	51,61	51,37
09-02-2023	285.413	-2,92%	52,95	50,70	53,335	50,96
08-02-2023	258.504	0,27%	52,26	51,41	53,25	52,49
07-02-2023	234.045	2,67%	51,05	51,04	52,61	52,35
06-02-2023	309.927	1,39%	49,92	49,87	51,63	50,99
03-02-2023	529.952	5,93%	47,43	46,87	51,305	50,01
02-02-2023	183.170	-3,63%	48,36	46,75	49,35	47,21
01-02-2023	276.153	3,51%	47,40	46,895	49,42	48,99
31-01-2023	120.715	2,65%	45,92	45,77	47,44	47,33
30-01-2023	203.143	-0,39%	45,36	45,36	46,615	46,11
27-01-2023	161.619	2,32%	45,34	45,265	46,705	46,29
26-01-2023	150.974	2,05%	44,97	44,55	45,46	45,24
25-01-2023	91.940	-1,45%	44,55	43,91	44,84	44,33
24-01-2023	154.243	-0,95%	45,07	44,715	45,67	44,98
23-01-2023	125.779	0,07%	45,53	44,92	45,54	45,41
20-01-2023	273.464	1,58%	44,34	43,71	45,59	45,11
19-01-2023	272.353	0,50%	43,70	43,56	44,55	44,41
18-01-2023	101.246	-0,94%	45,00	44,19	46,03	44,19
17-01-2023	93.894	-0,07%	44,53	44,22	44,895	44,61
16-01-2023	114.145	-0,83%	44,40	44,11	44,75	44,35
13-01-2023	114.145	-0,83%	44,40	44,11	44,75	44,35
12-01-2023	156.787	2,88%	43,20	43,20	44,79	44,72
11-01-2023	207.984	2,94%	42,71	42,525	43,637	43,47
10-01-2023	140.957	-1,38%	42,14	41,88	42,88	42,23
09-01-2023	239.998	3,36%	41,53	41,53	42,965	42,82
06-01-2023	212.711	7,49%	39,04	38,85	41,47	41,18
05-01-2023	102.200	3,35%	36,90	36,75	38,33	38,31
04-01-2023	171.561	-0,19%	36,84	36,84	37,59	37,07
03-01-2023	178.654	-1,90%	37,90	36,93	38,45	37,14
02-01-2023	103.000	1,04%	37,16	37,01	37,99	37,7165