Albemarle Corporation (ALB)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
884.338 |
3,04%
|
192,77
|
190,20
|
197,88
|
196,70
|
| 29/04/2026 |
600.064 |
2,11%
|
191,8342
|
186,76
|
192,10
|
190,88
|
| 28/04/2026 |
945.997 |
-6,33%
|
194,715
|
184,7922
|
195,784
|
186,90
|
| 27/04/2026 |
141.938 |
0,18%
|
189,80
|
184,65
|
199,53
|
199,53
|
| 24/04/2026 |
947.855 |
-2,49%
|
189,00
|
184,505
|
192,2418
|
188,33
|
| 23/04/2026 |
613.029 |
-0,56%
|
193,34
|
188,01
|
196,3179
|
193,14
|
| 22/04/2026 |
848.893 |
-2,12%
|
199,05
|
188,535
|
201,671
|
194,22
|
| 21/04/2026 |
694.068 |
1,82%
|
195,50
|
193,70
|
199,479
|
198,42
|
| 20/04/2026 |
1.001.415 |
-1,48%
|
200,00
|
193,50
|
200,00
|
194,83
|
| 17/04/2026 |
2.256.660 |
-8,29%
|
210,09
|
195,33
|
211,00
|
197,75
|
| 16/04/2026 |
3.220.855 |
16,31%
|
190,4997
|
189,36
|
215,66
|
215,62
|
| 15/04/2026 |
587.281 |
-3,50%
|
189,19
|
183,22
|
189,99
|
185,38
|
| 14/04/2026 |
781.887 |
2,39%
|
188,0474
|
184,76
|
190,975
|
189,86
|
| 13/04/2026 |
1.380.345 |
6,79%
|
175,75
|
175,24
|
189,38
|
185,43
|
| 10/04/2026 |
543.650 |
0,75%
|
173,00
|
160,54
|
178,79
|
173,64
|
| 09/04/2026 |
753.622 |
-2,84%
|
175,80
|
170,85
|
181,57
|
172,35
|
| 08/04/2026 |
795.391 |
2,25%
|
178,50
|
174,14
|
180,71
|
177,44
|
| 07/04/2026 |
537.316 |
0,29%
|
172,48
|
171,04
|
175,785
|
173,53
|
| 06/04/2026 |
673.454 |
-2,75%
|
178,49
|
170,29
|
179,60
|
173,03
|
| 02/04/2026 |
551.210 |
-0,21%
|
174,74
|
172,90
|
183,505
|
178,09
|
| 01/04/2026 |
901.067 |
-0,59%
|
180,82
|
176,08
|
185,71
|
178,47
|
| 31/03/2026 |
1.072.418 |
1,20%
|
177,00
|
176,1042
|
184,78
|
179,53
|
| 30/03/2026 |
886.825 |
-1,26%
|
183,68
|
175,77
|
186,96
|
177,22
|
| 27/03/2026 |
759.216 |
2,79%
|
174,65
|
174,65
|
183,01
|
179,45
|
| 26/03/2026 |
591.819 |
-3,79%
|
176,25
|
174,23
|
182,00
|
174,50
|
| 25/03/2026 |
1.273.055 |
2,45%
|
179,0357
|
178,215
|
184,23
|
181,39
|
| 24/03/2026 |
1.086.457 |
5,67%
|
166,29
|
164,5307
|
177,17
|
177,06
|
| 23/03/2026 |
1.593.730 |
6,92%
|
159,57
|
156,9775
|
171,00
|
167,56
|
| 20/03/2026 |
847.000 |
-4,12%
|
163,74
|
154,69
|
164,09
|
156,70
|
| 19/03/2026 |
763.088 |
-1,55%
|
158,30
|
155,08
|
164,645
|
163,26
|
| 18/03/2026 |
870.287 |
-0,29%
|
162,93
|
162,01
|
170,06
|
165,83
|
| 17/03/2026 |
740.438 |
2,39%
|
162,66
|
161,52
|
166,93
|
166,32
|
| 16/03/2026 |
626.756 |
2,67%
|
161,23
|
161,22
|
165,78
|
162,44
|
| 13/03/2026 |
1.098.710 |
-3,22%
|
165,00
|
156,34
|
166,74
|
158,22
|
| 12/03/2026 |
841.937 |
-2,45%
|
165,87
|
159,79
|
165,97
|
163,485
|
| 11/03/2026 |
617.759 |
1,19%
|
164,64
|
163,54
|
170,2725
|
168,00
|
| 10/03/2026 |
947.622 |
-1,79%
|
170,92
|
166,38
|
173,64
|
166,54
|
| 09/03/2026 |
1.367.519 |
4,45%
|
158,01
|
158,001
|
169,81
|
169,57
|
| 06/03/2026 |
1.041.069 |
-0,99%
|
158,70
|
158,00
|
165,045
|
162,29
|
| 05/03/2026 |
886.784 |
-2,70%
|
167,2147
|
161,39
|
169,114
|
163,93
|
| 04/03/2026 |
1.393.916 |
2,20%
|
170,53
|
167,81
|
172,67
|
168,35
|
| 03/03/2026 |
1.693.486 |
-7,55%
|
164,55
|
157,265
|
168,20
|
164,73
|
| 02/03/2026 |
802.578 |
-0,27%
|
173,50
|
170,31
|
181,005
|
178,18
|
| 27/02/2026 |
1.027.140 |
-3,39%
|
183,09
|
177,28
|
185,68
|
178,67
|
| 26/02/2026 |
1.295.353 |
-5,59%
|
190,8082
|
181,95
|
192,66
|
184,93
|
| 25/02/2026 |
2.322.151 |
4,84%
|
202,10
|
195,2901
|
206,00
|
195,87
|
| 24/02/2026 |
1.313.170 |
5,24%
|
180,50
|
180,50
|
188,9681
|
186,83
|
| 23/02/2026 |
1.198.223 |
5,40%
|
167,37
|
167,37
|
177,97
|
177,52
|
| 20/02/2026 |
902.229 |
0,01%
|
165,50
|
165,30
|
172,20
|
168,42
|
| 19/02/2026 |
759.084 |
-1,64%
|
167,71
|
164,20
|
182,00
|
168,41
|
| 18/02/2026 |
764.153 |
1,36%
|
170,4419
|
170,36
|
175,21
|
171,22
|
| 17/02/2026 |
856.997 |
1,55%
|
168,41
|
165,05
|
170,9852
|
168,92
|
| 13/02/2026 |
1.239.174 |
5,07%
|
160,98
|
156,72
|
167,81
|
166,35
|
| 12/02/2026 |
1.978.023 |
-9,41%
|
176,07
|
157,52
|
182,80
|
158,93
|
| 11/02/2026 |
1.696.200 |
4,06%
|
171,35
|
169,99
|
176,66
|
175,43
|
| 10/02/2026 |
931.558 |
1,69%
|
164,27
|
162,75
|
168,69
|
168,56
|
| 09/02/2026 |
992.592 |
1,14%
|
162,14
|
159,32
|
166,30
|
165,76
|
| 06/02/2026 |
1.044.787 |
4,40%
|
159,61
|
158,48
|
163,91
|
163,90
|
| 05/02/2026 |
1.949.997 |
-7,22%
|
160,99
|
156,04
|
165,12
|
156,48
|
| 04/02/2026 |
1.568.032 |
-1,16%
|
171,05
|
162,88
|
175,5699
|
168,66
|
| 03/02/2026 |
1.342.342 |
3,46%
|
172,98
|
167,845
|
174,6987
|
170,64
|
| 02/02/2026 |
1.802.495 |
-3,34%
|
164,50
|
164,147
|
173,00
|
164,93
|
| 30/01/2026 |
2.659.769 |
-5,57%
|
165,00
|
164,70
|
173,29
|
170,63
|
| 29/01/2026 |
1.309.089 |
-1,97%
|
180,80
|
177,14
|
187,09
|
180,70
|
| 28/01/2026 |
1.999.421 |
-5,07%
|
193,89
|
179,25
|
195,22
|
184,33
|
| 27/01/2026 |
1.310.387 |
2,34%
|
187,7792
|
186,61
|
195,685
|
194,18
|
| 26/01/2026 |
1.442.525 |
0,11%
|
189,9029
|
187,32
|
192,46
|
189,75
|
| 23/01/2026 |
1.412.915 |
0,63%
|
188,71
|
185,21
|
191,97
|
189,51
|
| 22/01/2026 |
2.137.499 |
4,59%
|
177,91
|
177,62
|
189,1799
|
188,32
|
| 21/01/2026 |
2.172.539 |
4,65%
|
177,55
|
175,9696
|
181,055
|
180,06
|
| 20/01/2026 |
2.131.127 |
5,64%
|
161,50
|
160,10
|
172,54
|
172,54
|
| 16/01/2026 |
2.012.333 |
-6,18%
|
165,567
|
161,76
|
167,00
|
163,04
|
| 15/01/2026 |
1.599.648 |
-2,12%
|
177,25
|
169,16
|
179,0999
|
173,78
|
| 14/01/2026 |
1.248.641 |
0,38%
|
173,96
|
171,68
|
179,11
|
177,55
|
| 13/01/2026 |
1.542.331 |
4,46%
|
174,52
|
172,79
|
177,67
|
176,88
|
| 12/01/2026 |
1.595.271 |
4,99%
|
167,07
|
161,29
|
169,62
|
169,33
|
| 09/01/2026 |
1.747.905 |
1,88%
|
158,60
|
157,00
|
162,95
|
161,29
|
| 08/01/2026 |
1.343.268 |
-2,02%
|
159,95
|
155,3401
|
162,1092
|
158,31
|
| 07/01/2026 |
2.287.112 |
2,16%
|
160,30
|
157,6001
|
164,7999
|
161,57
|
| 06/01/2026 |
2.819.980 |
8,23%
|
149,90
|
149,7103
|
164,98
|
158,15
|
| 05/01/2026 |
1.559.260 |
1,53%
|
147,09
|
145,06
|
148,67
|
146,13
|
| 02/01/2026 |
1.386.055 |
1,76%
|
142,5584
|
141,37
|
144,75
|
143,93
|
| 31/12/2025 |
746.276 |
-0,40%
|
141,49
|
140,70
|
142,75
|
141,44
|
| 30/12/2025 |
725.701 |
-1,78%
|
144,59
|
141,44
|
145,14
|
141,44
|
| 29/12/2025 |
1.491.364 |
-3,62%
|
146,00
|
141,25
|
146,4499
|
144,58
|
| 26/12/2025 |
685.536 |
1,01%
|
151,66
|
147,74
|
152,08
|
150,01
|
| 24/12/2025 |
501.815 |
1,36%
|
145,25
|
143,22
|
148,69
|
148,51
|
| 23/12/2025 |
779.556 |
0,91%
|
149,85
|
145,38
|
149,85
|
146,70
|
| 22/12/2025 |
1.493.829 |
-0,25%
|
148,21
|
143,86
|
150,72
|
145,38
|
| 19/12/2025 |
2.102.336 |
3,84%
|
142,64
|
142,05
|
149,80
|
145,88
|
| 18/12/2025 |
1.643.026 |
4,28%
|
136,00
|
133,88
|
140,78
|
140,48
|
| 17/12/2025 |
1.473.314 |
2,78%
|
136,37
|
134,43
|
138,6899
|
134,71
|
| 16/12/2025 |
965.922 |
-0,87%
|
132,56
|
130,40
|
134,48
|
131,07
|
| 15/12/2025 |
873.707 |
-0,39%
|
133,91
|
130,6801
|
134,32
|
132,22
|
| 12/12/2025 |
1.597.893 |
-1,08%
|
135,03
|
129,8901
|
136,10
|
132,74
|
| 11/12/2025 |
781.533 |
1,06%
|
133,73
|
131,38
|
135,13
|
134,185
|
| 10/12/2025 |
1.212.252 |
3,03%
|
129,00
|
129,00
|
134,37
|
133,21
|
| 09/12/2025 |
1.252.556 |
1,64%
|
126,80
|
125,86
|
131,90
|
129,29
|
| 08/12/2025 |
1.536.672 |
1,61%
|
129,02
|
124,7204
|
129,02
|
127,20
|
| 05/12/2025 |
2.773.674 |
5,08%
|
122,4471
|
122,4471
|
129,88
|
125,19
|
