Albemarle Corporation (ALB)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 04/12/2025 |
2.004.628 |
-5,81%
|
125,14
|
117,6054
|
126,49
|
119,14
|
| 03/12/2025 |
1.593.600 |
-1,29%
|
123,50
|
123,43
|
127,05
|
126,49
|
| 02/12/2025 |
998.378 |
-0,15%
|
130,01
|
127,20
|
130,87
|
128,14
|
| 01/12/2025 |
2.830.773 |
-1,28%
|
127,96
|
127,96
|
132,90
|
128,33
|
| 28/11/2025 |
621.664 |
2,47%
|
127,93
|
125,44
|
130,54
|
129,99
|
| 26/11/2025 |
1.216.858 |
1,32%
|
124,74
|
122,1294
|
127,70
|
126,91
|
| 25/11/2025 |
1.864.625 |
8,26%
|
117,38
|
117,38
|
125,776
|
125,26
|
| 24/11/2025 |
1.359.622 |
-0,81%
|
115,00
|
113,3669
|
116,76
|
115,88
|
| 21/11/2025 |
2.222.707 |
0,28%
|
111,84
|
110,5829
|
119,32
|
116,82
|
| 20/11/2025 |
2.795.641 |
-7,37%
|
121,004
|
115,68
|
125,79
|
116,42
|
| 19/11/2025 |
1.769.803 |
3,50%
|
125,20
|
122,655
|
127,055
|
125,68
|
| 18/11/2025 |
2.329.918 |
3,13%
|
116,07
|
114,91
|
122,405
|
121,39
|
| 17/11/2025 |
3.759.590 |
2,23%
|
119,95
|
117,68
|
125,8443
|
117,70
|
| 14/11/2025 |
1.874.971 |
0,50%
|
107,8408
|
107,8408
|
117,345
|
115,14
|
| 13/11/2025 |
3.598.735 |
3,85%
|
112,00
|
111,68
|
119,28
|
114,57
|
| 12/11/2025 |
2.147.417 |
6,20%
|
105,00
|
105,00
|
110,6288
|
110,32
|
| 11/11/2025 |
1.298.920 |
0,29%
|
102,91
|
101,18
|
103,89
|
103,88
|
| 10/11/2025 |
1.733.327 |
6,59%
|
99,6362
|
99,6362
|
104,60
|
103,58
|
| 07/11/2025 |
2.603.442 |
6,44%
|
90,99
|
90,00
|
98,4215
|
97,18
|
| 06/11/2025 |
1.932.808 |
-0,76%
|
94,80
|
91,00
|
97,104
|
91,26
|
| 05/11/2025 |
1.214.182 |
3,85%
|
90,642
|
89,10
|
92,85
|
91,96
|
| 04/11/2025 |
2.349.546 |
-8,44%
|
91,97
|
88,01
|
92,43
|
88,45
|
| 03/11/2025 |
1.321.791 |
-1,73%
|
98,00
|
95,08
|
99,40
|
96,53
|
| 31/10/2025 |
1.180.441 |
0,35%
|
97,00
|
96,43
|
99,97
|
98,23
|
| 30/10/2025 |
1.151.173 |
0,07%
|
99,25
|
96,6352
|
100,5969
|
97,89
|
| 29/10/2025 |
1.145.823 |
1,16%
|
97,75
|
96,45
|
101,035
|
97,80
|
| 28/10/2025 |
1.209.548 |
0,47%
|
97,36
|
94,7683
|
97,40
|
96,68
|
| 27/10/2025 |
2.154.728 |
-8,91%
|
102,78
|
95,69
|
105,4699
|
96,23
|
| 24/10/2025 |
2.858.141 |
8,51%
|
100,248
|
99,65
|
106,955
|
105,64
|
| 23/10/2025 |
1.712.341 |
6,67%
|
93,95
|
93,73
|
98,06
|
97,36
|
| 22/10/2025 |
952.625 |
-0,08%
|
90,85
|
88,7601
|
91,99
|
91,27
|
| 21/10/2025 |
1.300.802 |
-4,99%
|
94,20
|
90,92
|
94,68
|
91,34
|
| 20/10/2025 |
1.304.396 |
3,67%
|
94,30
|
93,44
|
97,69
|
96,14
|
| 17/10/2025 |
1.786.106 |
-3,45%
|
93,00
|
91,50
|
95,645
|
92,74
|
| 16/10/2025 |
1.270.729 |
-2,57%
|
98,21
|
94,29
|
99,3088
|
95,29
|
| 15/10/2025 |
1.799.032 |
2,00%
|
98,00
|
95,74
|
99,48
|
98,16
|
| 14/10/2025 |
1.839.936 |
-0,10%
|
93,92
|
91,00
|
97,67
|
96,24
|
| 13/10/2025 |
2.317.731 |
7,21%
|
92,54
|
91,25
|
99,13
|
96,34
|
| 10/10/2025 |
2.271.415 |
-6,72%
|
97,45
|
89,7511
|
97,46
|
89,86
|
| 09/10/2025 |
3.028.251 |
5,24%
|
95,74
|
94,4525
|
99,86
|
96,50
|
| 08/10/2025 |
1.409.826 |
1,28%
|
91,2059
|
89,6901
|
92,85
|
91,69
|
| 07/10/2025 |
1.053.032 |
-1,63%
|
92,69
|
89,01
|
93,13
|
90,53
|
| 06/10/2025 |
1.765.732 |
4,32%
|
89,00
|
88,54
|
93,73
|
92,03
|
| 03/10/2025 |
1.276.715 |
0,70%
|
88,76
|
85,85
|
89,1999
|
88,22
|
| 02/10/2025 |
1.710.134 |
3,72%
|
85,60
|
84,72
|
90,094
|
87,61
|
| 01/10/2025 |
2.030.973 |
4,16%
|
81,50
|
81,50
|
85,54
|
84,47
|
| 30/09/2025 |
2.526.243 |
-6,74%
|
86,50
|
79,3015
|
86,50
|
81,08
|
| 29/09/2025 |
1.656.424 |
-1,36%
|
89,4762
|
86,0301
|
91,215
|
86,88
|
| 26/09/2025 |
2.149.805 |
3,81%
|
85,30
|
83,40
|
89,3495
|
88,10
|
| 25/09/2025 |
2.592.951 |
4,03%
|
82,21
|
80,29
|
87,30
|
84,83
|
| 24/09/2025 |
1.866.982 |
1,90%
|
83,50
|
81,14
|
85,605
|
81,58
|
| 23/09/2025 |
1.115.476 |
-0,32%
|
80,4791
|
79,60
|
83,39
|
80,12
|
| 22/09/2025 |
1.146.222 |
-1,77%
|
81,1317
|
79,90
|
82,48
|
80,38
|
| 19/09/2025 |
932.571 |
1,23%
|
82,30
|
80,96
|
83,93
|
81,84
|
| 18/09/2025 |
1.033.102 |
1,05%
|
80,99
|
79,33
|
81,60
|
80,93
|
| 17/09/2025 |
1.300.791 |
-0,93%
|
80,85
|
78,93
|
82,45
|
80,16
|
| 16/09/2025 |
892.927 |
-0,13%
|
81,79
|
79,93
|
82,00
|
80,94
|
