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 >
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
24/12/2024	0	2,54%	46,12	47,01	48,89	48,43
23/12/2024	159.344	2,01%	46,12	46,12	47,57	47,31
20/12/2024	128.113	1,11%	46,27	45,89	46,96	46,38
19/12/2024	121.585	0,37%	46,27	45,51	47,20	45,92
18/12/2024	0	-2,91%	47,27	45,52	48,26	45,75
17/12/2024	344.923	2,76%	45,50	45,2801	47,15	47,12
16/12/2024	335.673	0,70%	45,50	45,29	46,34	45,855
13/12/2024	216.554	-0,37%	47,51	45,32	45,94	45,72
12/12/2024	144.020	-2,55%	47,51	45,89	46,98	45,89
11/12/2024	185.380	-0,74%	47,51	46,535	47,94	47,09
10/12/2024	250.265	-0,36%	47,46	47,435	48,30	47,46
09/12/2024	213.324	0,34%	47,38	47,52	49,84	47,63
06/12/2024	142.420	0,81%	47,38	46,77	47,56	47,47
05/12/2024	178.896	0,38%	46,78	46,78	47,6628	47,09
04/12/2024	218.511	-0,87%	47,22	45,62	47,535	46,91
03/12/2024	221.736	-1,77%	46,80	47,20	48,495	47,32
02/12/2024	217.133	2,75%	47,90	46,39	48,205	48,17
29/11/2024	81.755	0,37%	47,30	45,43	47,30	46,88
27/11/2024	93.588	0,50%	47,00	45,60	47,00	46,52
26/11/2024	95.746	-1,32%	46,21	45,60	47,34	46,29
25/11/2024	250.976	1,93%	46,21	46,045	47,34	46,91
22/11/2024	160.718	1,25%	44,55	44,33	46,16	46,02
21/11/2024	165.870	2,32%	44,81	43,8301	45,58	45,45
20/11/2024	120.581	-0,11%	45,40	43,705	45,40	44,42
19/11/2024	280.884	0,84%	43,10	42,815	44,92	44,47
18/11/2024	165.372	3,35%	43,70	42,645	44,075	44,07
15/11/2024	174.151	-0,56%	42,52	42,23	43,01	42,64
14/11/2024	163.146	1,32%	42,23	42,05	43,01	42,85
13/11/2024	59.741	-0,09%	42,11	41,25	42,78	42,29
12/11/2024	161.790	-0,17%	42,31	41,25	43,00	42,33
11/11/2024	286.180	0,50%	41,81	41,81	43,00	42,40
08/11/2024	414.517	0,84%	42,50	40,36	42,86	42,19
07/11/2024	496.490	7,37%	42,00	38,78	42,86	41,84
06/11/2024	232.713	-1,04%	38,99	38,78	40,235	38,97
05/11/2024	116.814	%	38,99	38,99	39,9125	39,36
04/11/2024	124.719	%	39,59	39,19	40,215	39,19
01/11/2024	102.510	%	39,26	38,87	39,82	39,09
31/10/2024	133.401	%	39,52	38,77	39,615	39,17
30/10/2024	64.452	%	39,58	39,42	40,39	39,66
29/10/2024	152.415	%	39,915	39,17	40,00	39,37
28/10/2024	77.576	%	40,16	39,81	40,42	40,04
25/10/2024	126.185	%	40,71	40,19	40,79	40,56
24/10/2024	123.295	%	40,29	39,41	40,46	40,38
23/10/2024	171.096	%	40,50	40,26	40,88	40,5514
22/10/2024	235.593	%	40,50	39,96	40,77	40,5133
21/10/2024	234.392	%	40,77	39,96	40,77	40,49
18/10/2024	113.659	%	41,42	40,47	41,54	40,53
17/10/2024	98.662	%	41,42	40,70	41,40	41,05
16/10/2024	147.086	%	41,42	41,01	42,45	41,30
15/10/2024	153.782	%	41,15	40,60	41,46	40,89
14/10/2024	125.240	%	44,00	41,25	42,14	41,82
11/10/2024	163.882	%	44,00	42,09	42,83	42,13
10/10/2024	167.417	%	44,00	42,81	43,27	42,92