Albemarle Corporation (ALB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
1,49%
|
128,93
|
129,25
|
134,75
|
131,12
|
| 17-05-2024 |
1.068.563 |
1,49%
|
128,93
|
129,25
|
134,75
|
131,12
|
| 16-05-2024 |
803.478 |
1,27%
|
128,93
|
126,78
|
130,44
|
129,19
|
| 15-05-2024 |
1.905.539 |
-5,88%
|
133,00
|
126,65
|
137,4958
|
127,50
|
| 14-05-2024 |
1.032.725 |
3,00%
|
133,00
|
133,00
|
137,00
|
135,46
|
| 13-05-2024 |
794.190 |
1,46%
|
131,25
|
130,53
|
134,29
|
131,51
|
| 10-05-2024 |
874.215 |
-2,94%
|
133,65
|
129,0567
|
133,775
|
129,62
|
| 09-05-2024 |
1.004.514 |
2,37%
|
128,50
|
129,5001
|
133,88
|
133,55
|
| 08-05-2024 |
943.411 |
-0,83%
|
128,50
|
126,80
|
130,88
|
130,46
|
| 07-05-2024 |
1.242.410 |
0,59%
|
130,30
|
130,01
|
135,75
|
131,55
|
| 06-05-2024 |
893.552 |
2,09%
|
130,04
|
127,65
|
131,39
|
130,78
|
| 03-05-2024 |
1.212.978 |
2,24%
|
128,50
|
127,38
|
130,9299
|
128,10
|
| 02-05-2024 |
2.363.289 |
5,29%
|
120,63
|
117,35
|
127,4799
|
125,30
|
| 01-05-2024 |
1.270.028 |
-1,09%
|
120,63
|
117,74
|
123,04
|
119,00
|
| 30-04-2024 |
1.371.049 |
-4,31%
|
115,72
|
119,66
|
124,43
|
120,31
|
| 29-04-2024 |
1.960.766 |
7,57%
|
115,72
|
122,24
|
125,882
|
125,73
|
| 26-04-2024 |
728.692 |
1,65%
|
115,72
|
114,83
|
118,07
|
116,88
|
| 25-04-2024 |
703.324 |
-0,25%
|
114,01
|
111,05
|
115,53
|
114,98
|
| 24-04-2024 |
1.065.318 |
0,93%
|
111,60
|
112,18
|
115,73
|
115,27
|
| 23-04-2024 |
945.609 |
1,71%
|
111,60
|
110,2814
|
115,93
|
114,21
|
| 22-04-2024 |
1.169.898 |
0,13%
|
111,60
|
107,87
|
113,77
|
112,29
|
| 19-04-2024 |
849.894 |
0,31%
|
111,84
|
111,30
|
114,75
|
112,15
|
| 18-04-2024 |
1.089.168 |
-2,26%
|
117,75
|
110,51
|
114,61
|
111,80
|
| 17-04-2024 |
1.001.922 |
0,25%
|
117,75
|
114,35
|
117,91
|
114,39
|
| 16-04-2024 |
1.752.579 |
-5,30%
|
117,75
|
113,89
|
119,05
|
114,11
|
| 15-04-2024 |
879.716 |
-1,70%
|
123,41
|
119,91
|
124,72
|
120,50
|
| 12-04-2024 |
1.309.415 |
-5,93%
|
130,08
|
122,11
|
130,63
|
122,58
|
| 11-04-2024 |
1.671.346 |
2,08%
|
128,52
|
125,10
|
130,83
|
130,31
|
| 10-04-2024 |
1.919.952 |
-1,17%
|
130,35
|
125,41
|
131,74
|
127,65
|
| 09-04-2024 |
1.610.993 |
-1,92%
|
130,35
|
127,40
|
133,60
|
129,16
|
| 08-04-2024 |
1.733.788 |
6,68%
|
130,35
|
124,5114
|
133,09
|
131,69
|
| 05-04-2024 |
986.520 |
1,92%
|
130,35
|
119,67
|
123,7399
|
123,45
|
| 04-04-2024 |
1.452.564 |
-6,01%
|
130,35
|
120,99
|
131,09
|
121,12
|
| 03-04-2024 |
905.901 |
1,89%
|
127,05
|
125,40
|
129,96
|
128,87
|
| 02-04-2024 |
1.297.168 |
-2,09%
|
132,06
|
124,91
|
127,78
|
126,48
|
| 01-04-2024 |
1.041.054 |
-1,94%
|
132,06
|
126,88
|
132,79
|
129,18
|
| 28-03-2024 |
1.646.225 |
2,28%
|
128,99
|
127,27
|
132,38
|
131,74
|
| 27-03-2024 |
2.429.872 |
8,23%
|
119,67
|
117,28
|
129,00
|
128,80
|
| 26-03-2024 |
1.078.387 |
0,56%
|
119,25
|
117,28
|
120,535
|
119,01
|
| 25-03-2024 |
934.141 |
-2,08%
|
121,00
|
118,25
|
122,17
|
118,35
|
| 22-03-2024 |
1.399.071 |
-3,20%
|
121,89
|
120,86
|
125,13
|
120,86
|
| 21-03-2024 |
1.291.805 |
0,77%
|
125,85
|
124,12
|
127,55
|
125,41
|
| 20-03-2024 |
1.227.447 |
3,24%
|
120,25
|
119,525
|
126,73
|
124,45
|
| 19-03-2024 |
823.473 |
-3,24%
|
118,81
|
120,25
|
123,3639
|
120,54
|
| 18-03-2024 |
824.312 |
2,00%
|
118,81
|
120,51
|
125,726
|
124,58
|
| 15-03-2024 |
1.257.191 |
1,00%
|
118,81
|
116,77
|
123,00
|
121,09
|
| 14-03-2024 |
1.482.703 |
-4,39%
|
127,10
|
119,1304
|
123,25
|
119,89
|
| 13-03-2024 |
1.029.756 |
1,50%
|
127,10
|
122,55
|
126,88
|
125,79
|
| 12-03-2024 |
1.832.574 |
-0,20%
|
127,10
|
121,34
|
128,495
|
124,50
|
| 11-03-2024 |
2.423.231 |
5,43%
|
123,58
|
119,30
|
125,84
|
124,75
|
| 08-03-2024 |
1.738.241 |
-3,53%
|
123,58
|
118,00
|
124,2536
|
118,33
|
| 07-03-2024 |
2.498.404 |
2,57%
|
110,28
|
118,2914
|
123,29
|
122,66
|
| 06-03-2024 |
10.195.486 |
8,03%
|
110,28
|
110,28
|
119,83
|
118,18
|
| 05-03-2024 |
8.828.206 |
-18,18%
|
121,98
|
106,69
|
122,00
|
108,99
|
| 04-03-2024 |
1.909.520 |
-6,72%
|
140,00
|
133,12
|
140,22
|
133,20
|
| 01-03-2024 |
1.445.238 |
3,59%
|
138,50
|
137,98
|
143,19
|
142,80
|
| 29-02-2024 |
2.026.719 |
4,38%
|
136,79
|
135,755
|
140,64
|
137,85
|
| 28-02-2024 |
1.278.288 |
2,70%
|
130,35
|
130,00
|
133,71
|
132,06
|
| 27-02-2024 |
1.678.521 |
5,82%
|
127,43
|
126,50
|
130,32
|
128,59
|
| 26-02-2024 |
1.007.422 |
0,72%
|
118,38
|
118,85
|
124,25
|
121,52
|
| 23-02-2024 |
1.432.418 |
2,09%
|
118,38
|
115,92
|
122,045
|
120,65
|
| 22-02-2024 |
926.609 |
-0,65%
|
115,27
|
116,76
|
120,40
|
117,785
|
| 21-02-2024 |
1.478.338 |
3,25%
|
115,27
|
114,06
|
120,57
|
118,55
|
| 20-02-2024 |
1.855.402 |
-6,34%
|
121,28
|
113,40
|
121,52
|
114,82
|
| 19-02-2024 |
934.059 |
0,00%
|
118,87
|
118,77
|
125,85
|
122,59
|
| 16-02-2024 |
934.059 |
7,17%
|
118,87
|
118,77
|
125,85
|
122,59
|
| 15-02-2024 |
3.462.326 |
2,72%
|
113,76
|
112,48
|
124,10
|
117,50
|
| 14-02-2024 |
1.365.111 |
1,95%
|
113,76
|
111,73
|
114,50
|
114,39
|
| 13-02-2024 |
1.833.173 |
-6,57%
|
114,50
|
111,21
|
114,82
|
112,20
|
| 12-02-2024 |
1.433.625 |
3,72%
|
115,88
|
115,69
|
122,65
|
120,09
|
| 09-02-2024 |
1.508.231 |
1,27%
|
113,51
|
113,29
|
116,19
|
115,78
|
| 08-02-2024 |
1.111.385 |
-0,63%
|
113,96
|
112,28
|
115,3388
|
114,33
|
| 07-02-2024 |
1.231.894 |
1,80%
|
114,01
|
111,495
|
115,99
|
115,05
|
| 06-02-2024 |
1.584.566 |
3,95%
|
109,735
|
109,80
|
114,03
|
113,02
|
| 05-02-2024 |
1.815.403 |
-4,83%
|
111,53
|
108,39
|
112,70
|
108,73
|
| 02-02-2024 |
1.413.971 |
-2,17%
|
119,33
|
112,50
|
115,58
|
114,25
|
| 01-02-2024 |
1.738.261 |
1,78%
|
119,33
|
113,3021
|
118,075
|
116,78
|
| 31-01-2024 |
1.210.236 |
-4,63%
|
119,33
|
114,48
|
120,0599
|
114,74
|
| 30-01-2024 |
940.680 |
-2,35%
|
118,26
|
118,80
|
122,86
|
120,31
|
| 29-01-2024 |
965.530 |
2,80%
|
118,26
|
117,38
|
123,24
|
123,20
|
| 26-01-2024 |
742.255 |
1,17%
|
120,205
|
119,01
|
122,13
|
119,84
|
| 25-01-2024 |
1.340.332 |
-2,66%
|
122,00
|
115,96
|
123,25
|
118,45
|
| 24-01-2024 |
1.063.530 |
-0,73%
|
124,22
|
120,02
|
126,07
|
121,69
|
| 23-01-2024 |
1.325.556 |
1,52%
|
124,22
|
120,82
|
127,24
|
122,59
|
| 22-01-2024 |
1.994.147 |
4,88%
|
117,90
|
113,0011
|
122,71
|
120,75
|
| 19-01-2024 |
1.945.216 |
-2,42%
|
117,90
|
112,3001
|
117,9299
|
115,13
|
| 18-01-2024 |
1.683.496 |
-2,25%
|
121,30
|
115,12
|
121,315
|
117,99
|
| 17-01-2024 |
1.269.736 |
-4,17%
|
122,61
|
120,2401
|
124,6148
|
120,70
|
| 16-01-2024 |
939.465 |
-0,08%
|
132,725
|
123,97
|
127,04
|
125,95
|
| 15-01-2024 |
804.250 |
-2,02%
|
132,725
|
125,6493
|
130,024
|
126,05
|
| 12-01-2024 |
804.250 |
-2,02%
|
132,725
|
125,6493
|
130,024
|
126,05
|
| 11-01-2024 |
1.496.152 |
-3,23%
|
132,725
|
127,93
|
133,18
|
128,65
|
| 10-01-2024 |
1.059.211 |
-0,55%
|
134,00
|
130,16
|
133,93
|
132,94
|
| 09-01-2024 |
918.224 |
-2,13%
|
134,00
|
131,1574
|
134,62
|
133,67
|
| 08-01-2024 |
885.424 |
0,53%
|
133,98
|
132,7534
|
136,985
|
136,55
|
| 05-01-2024 |
1.000.120 |
-0,07%
|
134,98
|
133,95
|
138,2199
|
135,83
|
| 04-01-2024 |
1.490.499 |
-3,03%
|
140,44
|
135,03
|
140,52
|
135,93
|
| 03-01-2024 |
1.326.063 |
-4,57%
|
143,01
|
136,70
|
142,895
|
140,18
|
| 02-01-2024 |
926.555 |
1,67%
|
143,01
|
141,26
|
149,605
|
146,89
|
| 29-12-2023 |
1.388.286 |
-3,31%
|
149,12
|
142,175
|
148,62
|
144,48
|
Por favor leia o