Albemarle Corporation (ALB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
949.226 |
-4,52%
|
110,50
|
108,23
|
110,50
|
108,345
|
| 23/09/2026 |
1.038.687 |
-2,85%
|
113,60
|
112,3075
|
115,075
|
113,47
|
| 22/09/2026 |
2.289.462 |
3,44%
|
113,00
|
112,80
|
117,59
|
116,80
|
| 21/09/2026 |
800.004 |
1,88%
|
114,54
|
111,57
|
114,54
|
112,92
|
| 18/09/2026 |
1.174.797 |
-3,43%
|
115,60
|
110,425
|
115,90
|
110,91
|
| 17/09/2026 |
1.072.272 |
5,13%
|
112,84
|
112,5404
|
116,30
|
115,05
|
| 16/09/2026 |
962.362 |
-3,54%
|
113,80
|
107,90
|
114,63
|
109,47
|
| 15/09/2026 |
975.915 |
-1,37%
|
114,9776
|
112,50
|
115,75
|
113,45
|
| 14/09/2026 |
913.334 |
-2,11%
|
115,62
|
114,27
|
117,00
|
115,03
|
| 11/09/2026 |
1.142.186 |
-3,44%
|
121,7938
|
117,24
|
122,05
|
117,52
|
| 10/09/2026 |
961.927 |
-3,02%
|
123,95
|
121,70
|
125,57
|
121,70
|
| 09/09/2026 |
1.179.016 |
-2,83%
|
130,08
|
123,935
|
131,30
|
125,91
|
| 08/09/2026 |
2.869.382 |
2,53%
|
127,01
|
125,43
|
131,31
|
129,57
|
| 04/09/2026 |
1.216.299 |
-4,38%
|
127,80
|
122,50
|
129,25
|
126,28
|
| 03/09/2026 |
1.267.003 |
-4,17%
|
136,50
|
131,94
|
138,045
|
132,16
|
| 02/09/2026 |
941.988 |
1,61%
|
133,75
|
132,93
|
138,03
|
137,75
|
| 01/09/2026 |
699.411 |
0,44%
|
131,71
|
131,41
|
138,08
|
135,54
|
| 31/08/2026 |
934.884 |
-1,63%
|
137,6997
|
133,55
|
138,015
|
134,97
|
| 28/08/2026 |
639.881 |
1,15%
|
138,50
|
135,7264
|
141,2199
|
137,36
|
| 27/08/2026 |
463.346 |
0,94%
|
134,90
|
132,44
|
136,89
|
135,77
|
| 26/08/2026 |
699.474 |
1,03%
|
131,93
|
131,00
|
135,49
|
134,51
|
| 25/08/2026 |
1.141.469 |
-5,80%
|
137,60
|
132,185
|
137,60
|
133,18
|
| 24/08/2026 |
980.424 |
-1,18%
|
143,56
|
140,00
|
144,055
|
141,51
|
| 21/08/2026 |
1.478.576 |
6,76%
|
139,6342
|
134,19
|
143,9402
|
143,25
|
| 20/08/2026 |
759.812 |
-0,06%
|
132,93
|
131,80
|
136,00
|
134,19
|
| 19/08/2026 |
652.444 |
1,27%
|
133,80
|
131,185
|
135,95
|
134,28
|
| 18/08/2026 |
573.391 |
-0,96%
|
131,03
|
129,972
|
132,925
|
132,71
|
| 17/08/2026 |
1.005.980 |
-1,59%
|
136,80
|
132,26
|
137,4728
|
134,37
|
| 14/08/2026 |
1.201.784 |
4,35%
|
131,82
|
131,52
|
137,315
|
136,15
|
| 13/08/2026 |
886.271 |
1,67%
|
129,25
|
127,355
|
133,67
|
130,48
|
| 12/08/2026 |
861.389 |
-0,93%
|
132,23
|
127,56
|
132,33
|
128,34
|
| 11/08/2026 |
525.933 |
-1,38%
|
131,89
|
128,62
|
132,47
|
129,36
|
| 10/08/2026 |
993.320 |
0,19%
|
131,67
|
129,00
|
133,215
|
131,21
|
| 07/08/2026 |
1.269.023 |
4,65%
|
127,60
|
125,64
|
132,765
|
131,22
|
| 06/08/2026 |
2.111.687 |
5,38%
|
123,99
|
123,54
|
129,93
|
125,42
|
| 05/08/2026 |
1.332.353 |
-1,67%
|
123,6697
|
118,42
|
123,69
|
118,84
|
| 04/08/2026 |
1.033.121 |
1,94%
|
122,00
|
119,2345
|
122,50
|
120,82
|
| 03/08/2026 |
1.030.999 |
0,91%
|
118,01
|
115,59
|
120,37
|
118,71
|
| 31/07/2026 |
709.276 |
-0,10%
|
116,47
|
116,47
|
118,24
|
117,64
|
| 30/07/2026 |
993.186 |
3,42%
|
114,96
|
113,88
|
118,555
|
117,76
|
| 29/07/2026 |
985.239 |
0,81%
|
114,221
|
112,22
|
117,00
|
113,88
|
| 28/07/2026 |
1.110.895 |
-2,47%
|
114,18
|
111,55
|
115,66
|
113,16
|
| 27/07/2026 |
868.321 |
1,18%
|
117,50
|
113,745
|
117,9767
|
116,18
|
| 24/07/2026 |
804.416 |
-1,81%
|
117,24
|
114,745
|
119,60
|
114,85
|
| 23/07/2026 |
776.939 |
-0,51%
|
119,2627
|
115,98
|
120,92
|
116,91
|
| 22/07/2026 |
1.084.759 |
-0,99%
|
119,36
|
116,90
|
123,31
|
117,45
|
| 21/07/2026 |
1.196.585 |
0,26%
|
119,30
|
115,60
|
119,99
|
118,62
|
| 20/07/2026 |
981.582 |
-2,16%
|
118,60
|
116,86
|
121,49
|
118,20
|
| 17/07/2026 |
960.245 |
1,04%
|
118,35
|
116,21
|
122,26
|
120,78
|
| 16/07/2026 |
1.005.047 |
-4,27%
|
123,76
|
117,53
|
123,76
|
119,46
|
| 15/07/2026 |
716.976 |
-3,12%
|
128,57
|
122,09
|
128,57
|
124,74
|
| 14/07/2026 |
897.332 |
2,23%
|
127,62
|
125,79
|
130,53
|
128,75
|
| 13/07/2026 |
559.533 |
-0,06%
|
125,39
|
124,65
|
128,48
|
125,79
|
| 10/07/2026 |
798.163 |
-1,85%
|
128,50
|
125,9225
|
128,99
|
126,05
|
| 09/07/2026 |
643.425 |
-0,74%
|
128,76
|
126,48
|
131,15
|
128,42
|
| 08/07/2026 |
1.011.370 |
0,38%
|
125,8655
|
124,5412
|
129,65
|
129,38
|
| 07/07/2026 |
944.958 |
-3,42%
|
132,46
|
127,27
|
132,46
|
129,02
|
| 06/07/2026 |
640.766 |
-1,35%
|
136,04
|
132,6592
|
137,43
|
133,80
|
| 02/07/2026 |
1.154.336 |
-0,53%
|
136,48
|
133,02
|
139,88
|
135,56
|
| 01/07/2026 |
1.102.426 |
0,87%
|
135,90
|
133,625
|
139,25
|
136,08
|
| 30/06/2026 |
1.578.111 |
4,09%
|
133,24
|
133,00
|
139,09
|
135,03
|
| 29/06/2026 |
1.475.009 |
-2,96%
|
134,14
|
127,51
|
134,40
|
129,72
|
| 26/06/2026 |
1.738.221 |
-5,65%
|
137,00
|
132,33
|
138,04
|
133,70
|
| 25/06/2026 |
1.486.378 |
-4,72%
|
142,80
|
138,51
|
144,771
|
141,05
|
| 24/06/2026 |
992.484 |
-1,41%
|
151,16
|
146,42
|
152,00
|
147,84
|
| 23/06/2026 |
872.174 |
-4,15%
|
152,00
|
149,00
|
185,43
|
149,98
|
| 18/06/2026 |
1.529.159 |
-3,90%
|
165,2564
|
154,44
|
168,82
|
156,69
|
| 17/06/2026 |
750.565 |
0,17%
|
168,00
|
165,81
|
171,00
|
166,56
|
| 16/06/2026 |
522.094 |
-1,59%
|
166,57
|
165,27
|
170,4899
|
166,11
|
| 15/06/2026 |
1.025.805 |
-0,85%
|
172,1272
|
165,50
|
173,78
|
168,90
|
| 12/06/2026 |
1.575.016 |
8,00%
|
162,50
|
161,00
|
174,33
|
170,42
|
| 11/06/2026 |
1.053.184 |
8,05%
|
150,77
|
150,09
|
159,735
|
158,655
|
| 10/06/2026 |
1.147.401 |
-3,61%
|
150,7616
|
146,76
|
151,90
|
147,22
|
| 09/06/2026 |
1.067.068 |
1,77%
|
154,80
|
147,85
|
157,64
|
152,79
|
| 08/06/2026 |
1.460.075 |
-3,61%
|
158,08
|
149,04
|
158,09
|
149,84
|
| 05/06/2026 |
849.742 |
-6,07%
|
163,70
|
155,145
|
163,70
|
155,44
|
| 04/06/2026 |
735.900 |
-1,60%
|
166,75
|
163,75
|
168,2399
|
165,65
|
| 03/06/2026 |
621.636 |
-1,81%
|
170,62
|
166,78
|
172,27
|
168,34
|
| 02/06/2026 |
1.194.825 |
0,49%
|
172,90
|
163,59
|
173,84
|
171,77
|
| 01/06/2026 |
1.162.491 |
-2,99%
|
175,01
|
170,01
|
176,38
|
171,13
|
| 29/05/2026 |
872.046 |
-0,01%
|
176,45
|
173,51
|
180,00
|
176,42
|
| 28/05/2026 |
824.671 |
-0,65%
|
179,7856
|
175,63
|
179,7856
|
176,32
|
| 27/05/2026 |
841.931 |
1,59%
|
175,11
|
171,40
|
180,145
|
177,47
|
| 26/05/2026 |
1.210.912 |
1,41%
|
174,66
|
173,52
|
179,70
|
174,69
|
| 22/05/2026 |
786.993 |
0,99%
|
171,30
|
169,32
|
175,21
|
171,58
|
| 21/05/2026 |
681.862 |
-0,18%
|
169,43
|
167,54
|
171,53
|
169,90
|
| 20/05/2026 |
1.195.435 |
0,72%
|
171,00
|
167,1375
|
171,506
|
170,21
|
| 19/05/2026 |
1.092.752 |
-3,83%
|
173,63
|
165,67
|
174,60
|
169,00
|
| 18/05/2026 |
880.514 |
-2,57%
|
182,53
|
174,02
|
184,20
|
175,74
|
| 15/05/2026 |
768.270 |
-5,20%
|
185,1387
|
180,38
|
186,00
|
180,38
|
| 14/05/2026 |
1.103.715 |
-4,90%
|
198,70
|
188,2999
|
198,7445
|
191,10
|
| 13/05/2026 |
936.420 |
-2,05%
|
204,5627
|
196,47
|
208,76
|
200,94
|
| 12/05/2026 |
863.127 |
-2,06%
|
208,00
|
201,65
|
208,95
|
205,52
|
| 11/05/2026 |
1.373.855 |
3,18%
|
205,94
|
205,6667
|
219,075
|
209,99
|
| 08/05/2026 |
1.500.178 |
2,68%
|
202,45
|
194,31
|
209,535
|
203,52
|
| 07/05/2026 |
1.979.117 |
3,11%
|
211,4703
|
198,18
|
221,00
|
198,35
|
| 06/05/2026 |
941.442 |
-0,97%
|
202,00
|
192,1001
|
202,00
|
192,61
|
| 05/05/2026 |
631.223 |
2,17%
|
192,00
|
192,00
|
197,36
|
194,82
|
| 04/05/2026 |
671.336 |
-1,65%
|
195,00
|
187,33
|
198,97
|
190,69
|
| 01/05/2026 |
698.638 |
-1,43%
|
197,10
|
189,50
|
197,96
|
193,88
|
