MethAnex Corp (MEOH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 03/03/2025 |
459.438 |
-5,84%
|
44,28
|
41,16
|
44,825
|
41,47
|
| 28/02/2025 |
386.301 |
0,48%
|
43,85
|
42,78
|
44,345
|
44,04
|
| 27/02/2025 |
235.124 |
-0,11%
|
44,41
|
43,68
|
44,36
|
43,83
|
| 26/02/2025 |
176.166 |
-0,66%
|
44,41
|
43,59
|
44,84
|
43,88
|
| 25/02/2025 |
116.946 |
-0,05%
|
44,41
|
43,739
|
44,54
|
44,17
|
| 24/02/2025 |
122.284 |
-0,16%
|
45,97
|
43,75
|
44,61
|
44,18
|
| 21/02/2025 |
190.886 |
-3,15%
|
45,97
|
44,21
|
45,95
|
44,25
|
| 20/02/2025 |
212.854 |
0,09%
|
46,29
|
45,00
|
46,325
|
45,69
|
| 19/02/2025 |
220.686 |
-1,83%
|
46,29
|
45,44
|
46,40
|
45,65
|
| 18/02/2025 |
281.436 |
0,96%
|
46,08
|
45,735
|
47,03
|
46,50
|
| 17/02/2025 |
0 |
-1,03%
|
46,82
|
46,04
|
47,10
|
46,06
|
| 14/02/2025 |
143.805 |
-1,03%
|
46,82
|
46,04
|
47,10
|
46,06
|
| 13/02/2025 |
261.236 |
-0,56%
|
50,82
|
46,37
|
47,32
|
46,54
|
| 12/02/2025 |
319.588 |
-3,07%
|
50,82
|
46,755
|
48,13
|
46,80
|
| 11/02/2025 |
382.130 |
-3,11%
|
50,82
|
48,18
|
49,79
|
48,28
|
| 10/02/2025 |
360.566 |
-1,64%
|
50,82
|
49,41
|
50,82
|
49,83
|
| 07/02/2025 |
297.172 |
-0,59%
|
52,68
|
50,505
|
51,54
|
50,66
|
| 06/02/2025 |
305.159 |
-2,41%
|
52,41
|
50,79
|
52,81
|
50,96
|
| 05/02/2025 |
273.131 |
-2,59%
|
52,41
|
52,02
|
53,82
|
52,22
|
| 04/02/2025 |
273.733 |
2,94%
|
52,41
|
52,41
|
54,49
|
53,61
|
| 03/02/2025 |
454.870 |
-0,23%
|
50,82
|
50,48
|
52,61
|
52,08
|
| 31/01/2025 |
370.012 |
0,85%
|
51,34
|
51,26
|
53,22
|
52,20
|
| 30/01/2025 |
609.361 |
3,83%
|
50,29
|
49,8248
|
53,143
|
51,76
|
| 29/01/2025 |
376.916 |
1,65%
|
50,47
|
48,26
|
50,08
|
49,85
|
| 28/01/2025 |
208.625 |
-2,62%
|
50,32
|
48,96
|
50,51
|
49,04
|
| 27/01/2025 |
212.429 |
-0,83%
|
50,32
|
49,625
|
50,60
|
50,36
|
| 24/01/2025 |
159.569 |
-0,22%
|
50,92
|
50,32
|
51,19
|
50,78
|
| 23/01/2025 |
291.020 |
2,25%
|
49,72
|
49,68
|
51,06
|
50,89
|
| 22/01/2025 |
233.610 |
-2,11%
|
50,84
|
49,74
|
50,9873
|
49,77
|
| 21/01/2025 |
501.701 |
3,08%
|
49,61
|
48,765
|
51,17
|
50,84
|
| 20/01/2025 |
0 |
-1,06%
|
50,35
|
49,13
|
50,20
|
49,32
|
| 17/01/2025 |
322.773 |
-1,06%
|
50,35
|
49,13
|
50,20
|
49,32
|
| 16/01/2025 |
132.649 |
-0,68%
|
50,00
|
49,85
|
50,45
|
49,85
|
| 15/01/2025 |
137.380 |
1,46%
|
50,07
|
50,09
|
50,68
|
50,19
|
| 14/01/2025 |
182.582 |
2,96%
|
47,39
|
48,22
|
49,66
|
49,47
|
| 13/01/2025 |
175.108 |
0,71%
|
47,39
|
47,64
|
48,435
|
48,05
|
| 10/01/2025 |
251.868 |
-1,53%
|
49,96
|
47,17
|
48,13
|
47,71
|
| 09/01/2025 |
200.923 |
-3,49%
|
49,96
|
48,14
|
50,01
|
48,45
|
| 08/01/2025 |
192.350 |
-3,98%
|
49,96
|
48,14
|
50,01
|
48,45
|
| 07/01/2025 |
282.407 |
-0,77%
|
49,96
|
50,43
|
51,32
|
50,46
|
| 06/01/2025 |
440.931 |
2,91%
|
49,96
|
49,96
|
51,43
|
50,85
|
| 03/01/2025 |
140.363 |
-0,28%
|
50,39
|
49,31
|
50,12
|
49,41
|
| 02/01/2025 |
297.822 |
-0,78%
|
50,39
|
49,41
|
51,14
|
49,55
|
| 31/12/2024 |
0 |
1,11%
|
48,37
|
49,20
|
50,07
|
49,94
|
| 30/12/2024 |
259.851 |
0,80%
|
48,37
|
48,68
|
50,14
|
49,94
|
| 27/12/2024 |
203.064 |
1,14%
|
48,37
|
48,34
|
49,58
|
49,00
|
| 26/12/2024 |
109.856 |
0,04%
|
48,15
|
48,095
|
48,58
|
48,45
|
