MethAnex Corp (MEOH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	116.342	0,79%	36,75	36,24	37,01	37,00
09/12/2022	110.815	0,38%	36,61	36,52	37,35	36,71
08/12/2022	155.732	-1,98%	37,82	36,41	38,14	36,57
07/12/2022	123.359	-0,98%	37,60	37,215	37,77	37,31
06/12/2022	455.528	-0,21%	37,46	37,38	38,545	37,68
05/12/2022	654.542	-1,46%	38,47	37,76	38,91	37,76
02/12/2022	809.015	-1,03%	38,33	38,27	39,21	38,32
01/12/2022	635.243	-1,12%	39,04	38,62	39,50	38,72
30/11/2022	1.509.836	-3,39%	37,73	36,99	39,84	39,01
29/11/2022	318.354	2,05%	37,73	40,045	40,53	40,38
28/11/2022	693.378	-1,91%	37,73	39,26	40,065	39,52
25/11/2022	230.673	1,99%	37,73	39,81	40,75	40,655
24/11/2022	405.920	0,99%	37,73	39,21	39,93	39,86
23/11/2022	405.920	0,99%	37,73	39,21	39,93	39,86
22/11/2022	320.067	2,76%	37,73	38,93	39,57	39,47
21/11/2022	486.581	-0,23%	37,73	37,39	38,60	38,41
18/11/2022	672.031	0,76%	37,87	37,515	38,66	38,50
17/11/2022	321.926	-0,83%	37,73	37,06	38,29	38,21
16/11/2022	542.289	-3,82%	39,58	38,47	39,74	38,58
15/11/2022	509.818	0,68%	39,76	39,84	41,00	40,06
14/11/2022	130.500	-1,27%	39,76	39,33	40,52	39,79
11/11/2022	238.552	3,50%	37,43	39,315	40,75	40,20
10/11/2022	177.546	7,71%	37,43	37,04	38,90	38,84
09/11/2022	76.377	-6,46%	37,91	35,95	38,01	36,06
08/11/2022	114.555	0,76%	38,24	37,93	38,64	38,55
07/11/2022	147.970	0,39%	38,24	37,62	38,94	38,28
04/11/2022	464.116	8,06%	33,80	36,77	38,57	38,06
03/11/2022	180.369	0,23%	33,80	34,15	35,63	35,22
02/11/2022	281.249	-4,28%	33,80	35,08	36,89	35,14
01/11/2022	285.460	6,02%	33,80	35,56	37,00	36,99
31/10/2022	193.966	2,62%	33,80	33,74	35,04	34,89
28/10/2022	261.593	-2,41%	34,72	33,72	34,99	34,03
27/10/2022	346.234	2,47%	34,85	34,30	35,92	34,87
26/10/2022	316.313	2,62%	33,69	33,85	34,80	34,03
25/10/2022	187.481	1,25%	33,69	33,48	34,36	34,14
24/10/2022	171.802	-3,74%	33,61	33,34	34,71	33,72
21/10/2022	107.200	4,25%	33,61	33,52	35,125	35,10
20/10/2022	215.495	0,63%	33,61	33,44	35,04	33,73
19/10/2022	131.890	0,09%	33,66	33,03	34,44	33,52
18/10/2022	322.239	-0,95%	34,30	33,28	34,95	33,46
17/10/2022	205.538	-1,72%	34,93	33,68	35,65	33,78
14/10/2022	251.174	-3,07%	33,51	34,18	35,77	34,37
13/10/2022	349.066	5,82%	33,51	32,05	35,95	35,46
12/10/2022	165.310	-0,15%	33,51	32,88	34,04	33,51
11/10/2022	232.977	-4,31%	34,78	33,07	34,78	33,56
10/10/2022	249.956	0,00%	35,14	34,44	35,34	35,07
07/10/2022	292.974	0,70%	34,49	34,03	35,36	34,78
06/10/2022	219.830	-1,76%	34,73	34,365	35,41	34,56
05/10/2022	268.333	1,74%	34,68	33,6454	35,23	35,18
04/10/2022	273.339	4,92%	33,88	33,575	34,61	34,58
03/10/2022	296.509	3,42%	32,30	32,26	33,24	32,96
30/09/2022	133.573	0,25%	31,62	31,34	32,445	31,87
29/09/2022	290.698	-2,56%	30,47	31,54	32,61	31,785
28/09/2022	294.528	5,58%	30,47	30,50	32,70	32,62
27/09/2022	238.330	5,28%	29,27	29,92	30,96	30,93
26/09/2022	281.037	1,42%	29,27	28,89	30,46	29,38
23/09/2022	230.107	-7,00%	30,06	28,73	30,455	28,97
22/09/2022	220.939	-0,67%	31,97	31,10	32,60	31,15
21/09/2022	226.627	-2,85%	32,65	31,33	32,93	31,36
20/09/2022	301.282	-3,35%	32,27	31,99	33,26	32,28
19/09/2022	235.391	1,27%	32,27	32,17	33,53	33,40
16/09/2022	360.112	-3,62%	33,66	32,54	34,30	32,98
15/09/2022	213.021	-3,05%	34,98	34,20	35,80	34,22
14/09/2022	170.504	1,75%	34,98	34,525	35,68	35,47
13/09/2022	200.244	-5,63%	36,16	34,72	36,21	34,86
12/09/2022	104.559	1,21%	36,92	36,375	37,67	36,94
09/09/2022	178.741	2,13%	36,81	36,27	37,50	36,50
08/09/2022	309.920	2,11%	34,80	34,03	35,78	35,74
07/09/2022	343.946	-0,14%	35,00	34,70	35,48	35,00
06/09/2022	247.652	1,74%	36,09	34,95	37,175	35,05
05/09/2022	156.182	1,74%	36,09	35,99	37,00	36,34
02/09/2022	156.182	1,74%	36,09	35,99	37,00	36,34
01/09/2022	204.035	-1,05%	35,50	34,69	35,90	35,72
31/08/2022	208.179	-3,32%	36,90	36,05	36,965	36,10
30/08/2022	134.367	-6,35%	39,57	37,24	39,70	37,34
29/08/2022	147.078	-0,05%	39,52	39,13	40,52	39,87
26/08/2022	140.851	-2,83%	41,20	39,71	41,40	39,89
25/08/2022	173.724	1,86%	39,35	40,57	41,59	41,05
24/08/2022	180.799	2,13%	39,35	39,11	40,395	40,28
23/08/2022	175.048	5,79%	37,79	37,79	39,55	39,44
22/08/2022	98.613	-0,27%	36,66	36,1175	37,285	37,28
19/08/2022	420.910	-2,56%	37,88	37,23	37,935	37,38
18/08/2022	293.018	3,17%	37,61	37,16	38,53	38,36
17/08/2022	144.453	-0,27%	37,11	36,245	37,28	37,18
16/08/2022	111.924	0,87%	37,00	36,75	37,645	37,26
15/08/2022	183.542	-3,83%	37,06	36,11	37,02	36,94
12/08/2022	83.412	1,69%	37,78	37,56	38,54	38,41
11/08/2022	128.889	1,94%	36,19	37,49	38,20	37,77
10/08/2022	180.661	3,93%	36,19	35,99	37,44	37,05
09/08/2022	129.139	-2,60%	36,76	35,30	36,815	35,65
08/08/2022	225.977	2,32%	35,99	35,73	36,80	36,60
05/08/2022	166.323	0,59%	35,40	35,23	36,30	35,77
04/08/2022	142.327	0,34%	35,40	35,34	36,33	35,56
03/08/2022	146.983	-1,77%	36,26	35,395	36,37	35,44
02/08/2022	131.536	-0,39%	36,16	35,70	36,86	36,08
01/08/2022	263.716	-2,63%	36,50	35,40	36,585	36,22
29/07/2022	537.028	1,11%	36,45	36,17	37,75	37,20
28/07/2022	648.061	-7,12%	39,13	35,94	38,84	36,79
27/07/2022	436.390	0,99%	39,13	38,79	39,865	39,61
26/07/2022	159.503	-1,18%	39,86	39,05	39,84	39,24