Albemarle Corporation (ALB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
178.618 |
-0,50%
|
97,20
|
96,99
|
99,255
|
97,2247
|
| 16/07/2024 |
731.627 |
2,33%
|
95,36
|
94,29
|
98,08
|
97,71
|
| 15/07/2024 |
644.987 |
-2,43%
|
93,60
|
93,50
|
96,94
|
95,49
|
| 12/07/2024 |
535.230 |
-0,08%
|
99,00
|
96,88
|
99,61
|
97,87
|
| 11/07/2024 |
600.144 |
1,08%
|
98,36
|
96,955
|
100,11
|
97,95
|
| 10/07/2024 |
879.249 |
7,11%
|
91,04
|
90,86
|
97,30
|
96,90
|
| 09/07/2024 |
1.283.477 |
-8,75%
|
96,85
|
90,32
|
97,71
|
90,47
|
| 08/07/2024 |
545.925 |
0,81%
|
99,72
|
99,15
|
101,63
|
99,15
|
| 05/07/2024 |
950.052 |
-1,74%
|
98,78
|
97,16
|
100,04
|
98,35
|
| 04/07/2024 |
615.800 |
0,00%
|
98,10
|
97,10
|
101,30
|
100,09
|
| 03/07/2024 |
615.800 |
3,12%
|
98,10
|
97,10
|
101,30
|
100,09
|
| 02/07/2024 |
865.007 |
-0,36%
|
98,81
|
96,04
|
102,50
|
97,06
|
| 01/07/2024 |
644.375 |
1,98%
|
95,25
|
94,82
|
97,44
|
97,41
|
| 28/06/2024 |
1.423.418 |
-0,78%
|
96,50
|
93,54
|
96,50
|
95,52
|
| 27/06/2024 |
865.837 |
-4,00%
|
98,48
|
94,95
|
99,10
|
96,27
|
| 26/06/2024 |
1.061.110 |
8,10%
|
95,52
|
95,17
|
100,62
|
100,28
|
| 25/06/2024 |
812.786 |
-3,77%
|
95,20
|
92,62
|
96,10
|
92,77
|
| 24/06/2024 |
936.132 |
1,84%
|
93,55
|
93,475
|
96,50
|
96,40
|
| 21/06/2024 |
2.031.157 |
0,93%
|
92,90
|
92,30
|
95,95
|
94,66
|
| 20/06/2024 |
1.181.759 |
-5,78%
|
97,70
|
93,73
|
97,93
|
93,79
|
| 19/06/2024 |
946.637 |
0,00%
|
100,36
|
98,70
|
102,49
|
99,54
|
| 18/06/2024 |
946.637 |
-3,84%
|
100,36
|
98,70
|
102,49
|
99,54
|
| 17/06/2024 |
2.239.402 |
-2,78%
|
103,02
|
98,96
|
104,055
|
100,63
|
| 14/06/2024 |
1.948.197 |
-4,01%
|
107,30
|
103,32
|
108,59
|
103,51
|
| 13/06/2024 |
2.068.411 |
-3,91%
|
116,76
|
107,09
|
113,2899
|
108,25
|
| 12/06/2024 |
1.162.483 |
-1,16%
|
116,76
|
111,85
|
118,75
|
112,65
|
| 11/06/2024 |
1.048.596 |
-0,08%
|
113,50
|
112,1392
|
114,15
|
113,97
|
| 10/06/2024 |
708.840 |
-0,77%
|
113,89
|
112,4214
|
114,89
|
114,06
|
| 07/06/2024 |
1.009.093 |
-2,74%
|
119,15
|
114,23
|
117,56
|
114,94
|
| 06/06/2024 |
1.652.794 |
-0,40%
|
119,15
|
114,43
|
118,51
|
118,18
|
| 05/06/2024 |
677.097 |
0,29%
|
119,15
|
117,48
|
120,275
|
118,65
|
| 04/06/2024 |
823.823 |
-2,13%
|
119,79
|
118,04
|
120,61
|
118,31
|
| 03/06/2024 |
1.040.047 |
-1,39%
|
124,45
|
119,79
|
124,84
|
120,89
|
| 31/05/2024 |
1.089.415 |
-0,96%
|
124,19
|
120,205
|
125,29
|
122,59
|
| 30/05/2024 |
755.334 |
0,28%
|
124,15
|
123,345
|
125,94
|
123,78
|
| 29/05/2024 |
845.355 |
-3,38%
|
125,52
|
123,47
|
126,36
|
123,44
|
| 28/05/2024 |
935.229 |
0,13%
|
123,96
|
125,895
|
129,50
|
127,76
|
| 27/05/2024 |
410.088 |
0,00%
|
123,96
|
123,96
|
127,70
|
127,59
|
| 24/05/2024 |
410.088 |
0,88%
|
123,96
|
123,96
|
127,70
|
127,59
|
| 23/05/2024 |
778.898 |
-2,79%
|
125,15
|
122,6701
|
126,52
|
122,95
|
| 22/05/2024 |
1.213.009 |
-0,13%
|
125,15
|
122,8016
|
128,29
|
126,48
|
| 21/05/2024 |
788.206 |
-2,70%
|
129,00
|
126,64
|
130,80
|
126,64
|
| 20/05/2024 |
1.061.889 |
-0,74%
|
130,86
|
126,30
|
130,9899
|
130,15
|
| 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
|
Por favor leia o