BiG | O banco que entende os seus valores.

MethAnex Corp (MEOH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/07/2025	389.006	0,82%	33,67	33,624	35,33	34,62
22/07/2025	199.196	2,20%	33,73	33,52	34,53	34,34
21/07/2025	171.507	-0,39%	35,00	33,52	35,00	33,60
18/07/2025	221.247	-1,03%	33,25	33,15	34,385	33,73
17/07/2025	396.658	2,68%	33,56	32,88	34,31	34,08
16/07/2025	295.593	-1,31%	33,45	32,88	34,14	33,19
15/07/2025	374.730	1,48%	33,47	33,09	34,035	33,63
14/07/2025	365.515	-1,31%	34,00	33,11	34,00	33,14
11/07/2025	486.699	-1,18%	34,27	33,11	34,46	33,58
10/07/2025	351.316	-0,90%	34,70	33,78	34,90	33,98
09/07/2025	233.939	-1,04%	34,15	33,97	37,26	34,29
08/07/2025	414.829	2,24%	34,04	33,715	35,45	34,66
07/07/2025	349.475	-1,37%	34,30	33,715	34,385	33,90
04/07/2025	195.251	1,21%	34,14	34,01	34,6338	34,37
03/07/2025	193.883	0,44%	34,23	33,53	34,535	34,37
02/07/2025	619.170	1,27%	33,21	32,66	34,535	34,22
01/07/2025	940.963	2,09%	34,10	32,66	34,325	33,79
30/06/2025	594.890	-3,05%	35,84	33,00	35,84	33,10
27/06/2025	440.346	-1,87%	34,35	34,00	35,465	34,14
26/06/2025	454.245	3,11%	33,87	33,385	35,465	34,82
25/06/2025	511.462	-0,27%	35,19	33,385	35,20	33,77
24/06/2025	984.087	-2,98%	37,15	33,59	35,20	33,86
23/06/2025	940.131	-6,46%	37,15	34,71	37,75	34,90
20/06/2025	471.926	0,13%	37,74	36,63	37,74	37,31
19/06/2025	470.263	3,05%	36,11	36,03	37,58	37,26
18/06/2025	452.686	2,87%	35,47	35,445	37,58	37,26
17/06/2025	611.942	1,51%	36,01	35,095	36,73	36,22
16/06/2025	721.908	-0,38%	36,90	35,095	36,90	35,68
13/06/2025	1.002.989	4,56%	34,43	33,86	36,91	35,815
12/06/2025	365.659	-1,77%	33,77	33,47	35,34	34,43
11/06/2025	657.979	5,19%	33,25	33,13	35,09	35,05
10/06/2025	221.535	0,06%	33,31	33,13	33,835	33,32
09/06/2025	198.845	0,51%	33,15	33,15	34,10	33,31
06/06/2025	191.176	1,01%	33,40	32,76	33,71	33,14
05/06/2025	159.508	-1,15%	33,17	32,76	33,595	32,81
04/06/2025	209.474	0,97%	31,62	31,57	33,48	33,19
03/06/2025	257.348	2,27%	32,73	31,57	33,37	32,87
02/06/2025	270.983	-1,53%	32,64	31,80	33,10	32,14
30/05/2025	208.804	-1,57%	33,68	32,26	33,68	32,64
29/05/2025	178.227	0,18%	33,78	32,905	33,86	33,20
28/05/2025	180.416	-2,07%	33,48	33,10	34,11	33,14
27/05/2025	231.527	2,95%	33,38	33,10	34,11	33,84
23/05/2025	273.375	0,03%	32,43	31,89	33,33	32,87
22/05/2025	321.889	1,33%	33,39	31,89	33,524	32,86
21/05/2025	268.060	-3,83%	33,60	32,3175	33,90	32,43
20/05/2025	277.097	0,27%	34,82	33,11	34,82	33,72
19/05/2025	297.988	0,18%	34,05	33,34	34,82	33,63
16/05/2025	157.238	0,13%	33,67	32,88	34,00	33,57
15/05/2025	248.197	-1,76%	34,85	32,88	35,12	33,49
14/05/2025	197.344	-2,49%	34,72	33,9167	35,52	34,09
13/05/2025	410.858	1,39%	34,20	33,75	35,54	34,96
12/05/2025	443.970	6,29%	33,43	33,43	35,54	34,48
09/05/2025	339.658	0,37%	32,82	31,83	33,25	32,44
08/05/2025	301.427	-0,15%	32,61	31,89	33,25	32,32
07/05/2025	431.745	0,09%	31,65	31,65	32,81	32,37
06/05/2025	420.196	1,57%	32,94	31,35	33,15	32,34
05/05/2025	481.982	-3,46%	32,50	31,82	33,18	31,84
02/05/2025	626.512	1,88%	31,00	30,33	33,45	32,98
01/05/2025	918.857	3,45%	31,00	29,93	33,39	32,37
30/04/2025	344.833	-1,54%	31,26	29,93	32,18	31,29
29/04/2025	465.715	1,05%	31,25	31,09	32,18	31,78
28/04/2025	305.163	1,22%	31,07	31,07	32,14	31,45
25/04/2025	218.784	0,45%	30,65	30,46	31,32	31,07
24/04/2025	345.934	1,38%	29,64	29,58	31,32	30,93
23/04/2025	448.683	6,09%	27,99	27,95	30,95	30,51
22/04/2025	273.587	4,58%	26,77	26,47	29,06	28,76
21/04/2025	391.053	1,78%	27,00	26,47	27,55	27,50
17/04/2025	634.966	0,67%	27,52	26,47	27,55	27,02
16/04/2025	713.583	-0,67%	27,04	26,47	27,52	26,84
15/04/2025	546.269	-0,70%	27,04	26,79	27,41	27,02
14/04/2025	553.393	2,14%	27,49	26,88	28,01	27,21
11/04/2025	586.101	1,37%	26,55	26,24	27,47	26,64
10/04/2025	699.098	-13,24%	29,61	25,955	29,61	26,28
09/04/2025	797.304	17,09%	25,85	25,46	30,77	30,29
08/04/2025	660.959	-6,02%	28,50	25,57	29,30	25,87
07/04/2025	534.200	-4,63%	27,08	26,17	28,56	27,39
04/04/2025	1.376.062	-7,59%	29,48	27,35	29,34	28,72
03/04/2025	367.115	-8,72%	33,01	30,98	33,705	31,08
02/04/2025	254.577	-0,84%	33,97	33,97	34,755	34,05
01/04/2025	280.395	-2,14%	35,00	33,97	35,16	34,34
31/03/2025	182.643	-0,65%	34,98	34,3401	35,31	35,09
28/03/2025	218.129	-1,86%	35,61	35,08	36,10	35,32
27/03/2025	182.743	0,08%	35,73	35,11	36,0836	35,99
26/03/2025	267.230	-2,47%	36,77	35,80	37,11	35,96
25/03/2025	395.517	-1,63%	37,86	36,71	37,90	36,87
24/03/2025	206.875	0,11%	37,86	37,345	38,32	37,48
21/03/2025	126.128	-2,30%	38,06	37,19	38,06	37,44
20/03/2025	282.512	2,05%	37,50	37,115	38,61	38,32
19/03/2025	176.121	-0,50%	37,74	37,50	37,97	37,55
18/03/2025	109.531	-0,32%	38,00	37,50	38,04	37,74
17/03/2025	181.441	0,76%	37,86	37,52	38,285	37,82
14/03/2025	210.703	2,66%	37,11	36,315	38,15	37,535
13/03/2025	183.330	0,27%	36,55	36,315	37,305	36,78
12/03/2025	488.522	0,44%	36,95	36,20	37,10	36,68
11/03/2025	694.362	-0,76%	36,90	36,26	37,69	36,52
10/03/2025	1.026.062	-12,85%	40,48	35,67	40,815	36,80
07/03/2025	226.646	1,27%	41,00	41,61	43,37	42,25
06/03/2025	366.611	0,85%	41,00	40,77	41,80	41,72
05/03/2025	388.830	3,27%	40,25	40,266	41,3935	41,37
04/03/2025	614.679	-3,33%	41,00	39,20	41,00	40,09