Albemarle Corporation (ALB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	771.775	0,07%	149,12	149,00	151,7899	149,43
27/12/2023	1.112.720	-2,02%	153,11	147,23	153,16	149,32
26/12/2023	956.607	1,53%	152,01	149,105	153,09	152,39
22/12/2023	1.332.973	3,19%	145,89	145,51	153,5399	150,09
21/12/2023	923.083	2,05%	148,76	143,4825	147,33	145,45
20/12/2023	1.210.999	-4,30%	148,76	141,77	150,07	142,53
19/12/2023	1.051.646	2,07%	147,14	147,53	151,29	148,93
18/12/2023	1.388.969	-0,78%	147,14	144,185	147,42	145,91
15/12/2023	1.811.909	0,80%	129,33	145,5101	151,23	147,06
14/12/2023	2.779.679	4,46%	129,33	143,35	148,70	145,89
13/12/2023	2.405.859	9,43%	129,33	129,475	140,80	140,00
12/12/2023	1.656.435	1,11%	126,71	123,58	128,63	127,94
11/12/2023	1.453.109	-1,13%	129,53	120,815	127,04	126,54
08/12/2023	2.505.579	2,11%	129,53	127,73	133,2006	127,99
07/12/2023	1.894.343	5,96%	120,95	120,945	126,08	125,35
06/12/2023	2.683.939	4,45%	117,37	116,89	122,17	118,30
05/12/2023	2.105.506	-5,60%	116,15	112,12	116,95	113,26
04/12/2023	1.566.138	-4,90%	124,12	119,27	125,86	119,98
01/12/2023	1.208.625	4,03%	124,12	119,2001	126,21	126,16
30/11/2023	1.612.267	-1,71%	124,12	118,80	124,21	121,27
29/11/2023	1.284.277	-0,43%	126,26	121,64	128,44	123,38
28/11/2023	1.350.101	2,59%	121,68	120,17	125,935	123,91
27/11/2023	2.008.834	-5,68%	125,78	118,37	125,79	121,55
24/11/2023	786.082	1,90%	125,715	125,20	130,275	129,00
23/11/2023	1.348.357	0,37%	126,25	121,00	126,61	126,59
22/11/2023	1.343.646	0,37%	126,25	121,00	126,61	126,59
21/11/2023	1.269.394	-3,25%	128,81	125,4106	130,72	126,13
20/11/2023	1.437.767	2,33%	127,38	126,25	131,505	130,36
17/11/2023	920.205	3,91%	125,00	123,04	127,43	127,39
16/11/2023	1.851.112	-4,01%	124,93	120,48	126,99	122,60
15/11/2023	1.730.768	1,92%	127,25	127,17	134,435	127,72
14/11/2023	2.089.302	9,75%	119,34	118,89	126,32	125,32
13/11/2023	2.320.873	-2,39%	114,65	112,00	116,88	114,19
10/11/2023	1.379.215	2,08%	115,00	113,18	117,75	116,98
09/11/2023	1.547.618	-3,71%	119,59	113,64	120,26	114,60
08/11/2023	1.174.258	-2,54%	122,73	117,862	123,14	119,01
07/11/2023	1.453.361	2,22%	118,90	118,556	123,12	122,11
06/11/2023	2.171.147	-6,66%	124,98	118,5001	125,73	119,46
03/11/2023	2.037.091	2,70%	119,30	126,55	134,11	127,98
02/11/2023	3.692.925	2,07%	125,63	116,36	126,90	125,50
01/11/2023	2.580.593	-3,01%	125,63	119,6101	128,35	122,96
31/10/2023	2.476.307	-0,49%	135,83	123,17	127,35	126,78
30/10/2023	2.026.486	-5,23%	136,895	126,77	137,48	127,41
27/10/2023	451.781	-0,43%	136,895	134,50	138,35	134,63
26/10/2023	1.061.692	-0,08%	136,37	134,675	138,95	135,21
25/10/2023	1.454.429	-2,82%	136,15	133,22	137,97	135,32
24/10/2023	1.034.510	2,17%	136,78	136,94	141,745	139,24
23/10/2023	1.667.824	-1,73%	137,01	134,34	138,85	136,28
20/10/2023	1.648.371	-4,07%	150,71	138,56	144,62	138,68
19/10/2023	1.990.569	-5,45%	150,71	142,67	151,60	144,56
18/10/2023	2.937.544	-9,79%	163,66	152,0608	164,00	152,89
17/10/2023	736.852	1,04%	166,47	165,55	172,09	169,48
16/10/2023	924.215	2,66%	165,97	165,58	169,55	167,73
13/10/2023	1.107.940	-4,34%	171,83	162,811	175,195	163,38
12/10/2023	1.609.328	3,64%	173,63	165,94	177,50	170,80
11/10/2023	927.372	1,68%	162,55	162,3202	166,34	164,80
10/10/2023	1.223.108	4,06%	158,01	158,01	163,99	162,08
09/10/2023	1.398.643	-2,56%	154,495	153,205	158,36	155,75