BiG | O banco que entende os seus valores.

Albemarle Corporation (ALB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	2.500.247	6,61%	77,9981	77,505	81,64	81,04
12/09/2025	1.258.558	1,86%	74,60	73,0949	76,32	75,98
11/09/2025	1.685.429	2,34%	72,97	71,25	76,14	74,645
10/09/2025	2.897.350	1,13%	73,80	72,105	74,73	73,32
09/09/2025	6.745.480	-11,45%	75,10	71,385	75,84	72,58
08/09/2025	1.127.874	0,60%	82,54	80,08	82,66	82,00
05/09/2025	3.098.743	2,86%	83,41	80,86	84,89	81,54
04/09/2025	2.965.399	-1,05%	80,10	78,15	80,10	79,27
03/09/2025	926.999	0,72%	79,82	78,61	80,85	80,11
02/09/2025	1.982.717	-6,34%	81,81	79,1402	81,97	79,54
29/08/2025	841.311	0,00%	86,18	84,63	87,075	84,92
28/08/2025	1.829.462	-3,13%	87,6501	83,72	87,75	84,92
27/08/2025	3.138.175	7,54%	81,14	81,14	87,96	87,68
26/08/2025	912.937	0,33%	82,74	81,01	83,45	81,53
25/08/2025	1.086.562	-0,08%	80,91	80,078	82,29	81,29
22/08/2025	1.280.926	3,07%	77,6001	76,85	82,36	81,34
21/08/2025	848.927	1,05%	77,60	76,884	79,72	78,94
20/08/2025	1.880.063	-3,09%	78,70	75,88	79,49	78,12
19/08/2025	1.964.973	-3,11%	82,40	80,31	83,00	80,55
18/08/2025	2.225.847	1,10%	82,50	81,67	84,79	83,09
15/08/2025	1.380.811	0,93%	81,81	81,195	83,24	82,19
14/08/2025	2.157.411	-0,29%	79,84	79,3601	81,68	81,43
13/08/2025	1.659.334	4,73%	81,10	79,25	82,20	81,67
12/08/2025	2.822.329	-3,44%	78,31	75,45	80,59	77,98
11/08/2025	6.481.028	7,00%	84,17	79,9512	87,45	80,76
08/08/2025	4.676.549	7,74%	73,15	71,6601	76,8925	75,48
07/08/2025	2.635.365	4,10%	70,08	69,805	73,84	70,06
06/08/2025	1.009.061	-1,39%	68,50	66,89	69,15	67,30
05/08/2025	1.166.440	-0,45%	69,00	66,665	69,55	68,25
04/08/2025	1.644.934	0,99%	69,10	68,05	69,45	68,56
01/08/2025	2.087.738	0,07%	66,01	64,95	68,57	67,90
31/07/2025	3.181.702	-1,45%	69,88	65,2932	71,00	67,85
30/07/2025	2.555.661	-3,79%	71,05	68,50	71,90	68,89
29/07/2025	3.091.862	-4,24%	78,96	71,00	80,8774	71,60
28/07/2025	6.143.434	-10,71%	79,20	74,185	80,8774	74,77
25/07/2025	3.086.460	-0,52%	83,08	81,78	86,18	83,74
24/07/2025	4.056.089	6,84%	81,84	77,94	86,18	84,18
23/07/2025	2.742.015	-4,91%	79,06	77,98	83,565	78,79
22/07/2025	3.278.135	6,69%	79,70	76,82	83,565	83,24
21/07/2025	2.003.124	0,10%	80,25	76,83	81,05	77,15
18/07/2025	3.264.240	1,76%	72,26	72,235	79,62	77,07
17/07/2025	3.665.560	7,57%	70,45	69,08	76,6633	75,74
16/07/2025	1.268.972	0,56%	70,60	69,08	72,88	70,41
15/07/2025	1.633.584	-1,95%	71,9994	69,89	73,48	70,02
14/07/2025	1.436.846	1,25%	71,94	70,23	73,48	71,87
11/07/2025	2.316.303	-4,43%	71,62	70,2154	76,28	70,98
10/07/2025	2.881.324	4,92%	70,28	68,61	76,28	74,27
09/07/2025	2.065.555	0,81%	66,04	66,14	72,17	70,79
08/07/2025	5.030.649	7,21%	66,12	64,24	72,17	70,22
07/07/2025	1.545.840	-2,54%	66,34	64,24	67,275	65,50
04/07/2025	1.376.066	-1,15%	68,61	66,84	69,49	67,21
03/07/2025	1.371.525	-0,72%	65,31	64,41	69,455	67,25
02/07/2025	2.256.829	8,08%	64,44	60,64	68,93	67,99
01/07/2025	1.818.772	0,37%	65,07	60,64	64,37	62,90
30/06/2025	1.645.588	-3,51%	65,55	62,05	65,55	62,67
27/06/2025	1.666.386	1,84%	62,33	62,09	66,67	64,95
26/06/2025	2.187.780	5,58%	61,43	58,86	65,12	63,75
25/06/2025	1.553.259	0,33%	58,70	58,66	61,21	60,38
24/06/2025	1.583.135	4,08%	56,48	55,90	61,22	60,18
23/06/2025	2.079.541	2,05%	56,588	55,90	57,965	57,82
20/06/2025	2.186.582	-4,58%	60,00	56,6536	60,52	56,66
18/06/2025	1.419.998	-0,49%	60,42	58,8015	60,68	59,40
17/06/2025	1.221.602	-2,08%	60,61	58,8015	62,23	59,69
16/06/2025	1.218.935	0,40%	61,39	60,70	62,23	60,96
13/06/2025	1.296.403	-2,18%	64,00	60,28	64,25	60,72
12/06/2025	1.545.785	-4,00%	65,69	62,075	65,75	62,075
11/06/2025	2.008.034	1,37%	63,125	62,72	65,86	65,08
10/06/2025	1.591.893	3,05%	60,70	60,74	64,54	64,20
09/06/2025	1.736.397	4,13%	60,75	60,565	63,35	62,30
06/06/2025	1.073.529	2,03%	61,00	57,85	62,1838	59,83
05/06/2025	1.713.965	-1,78%	57,85	57,4941	62,1838	58,64
04/06/2025	1.905.000	4,72%	55,10	53,70	60,156	59,70
03/06/2025	1.400.611	3,49%	56,245	53,70	57,22	57,01
02/06/2025	1.686.143	-1,20%	55,95	54,28	56,41	55,09
30/05/2025	2.017.140	-2,92%	58,50	54,82	58,99	55,76
29/05/2025	1.437.476	-0,97%	58,565	56,75	59,1699	57,49
28/05/2025	1.423.735	-0,82%	58,38	56,67	59,1699	58,05
27/05/2025	1.658.522	1,99%	58,59	56,67	58,89	58,79
23/05/2025	1.335.165	-0,57%	56,50	55,48	58,14	57,61
22/05/2025	1.309.330	2,66%	58,60	55,48	58,885	57,94
21/05/2025	1.195.867	-4,86%	59,44	56,385	60,48	56,44
20/05/2025	1.210.020	0,14%	58,54	57,36	60,48	59,32
19/05/2025	2.150.037	-1,61%	58,89	57,36	59,86	59,24
16/05/2025	1.813.794	-0,18%	60,24	57,845	60,76	60,21
15/05/2025	1.702.138	-1,24%	62,61	58,58	62,70	60,32
14/05/2025	1.617.563	-1,26%	61,42	60,46	62,70	61,08
13/05/2025	1.947.289	0,47%	62,61	60,8001	63,64	61,86
12/05/2025	2.153.655	6,28%	61,35	60,8001	63,64	61,57
09/05/2025	1.076.101	0,85%	56,945	56,50	58,75	57,93
08/05/2025	1.903.346	2,46%	57,61	55,64	58,75	57,44
07/05/2025	1.401.472	-2,49%	57,05	55,655	58,66	56,06
06/05/2025	1.319.822	-0,78%	57,32	56,83	60,20	57,49
05/05/2025	1.319.482	-3,91%	59,39	57,64	60,20	57,94
02/05/2025	2.037.723	1,65%	61,52	58,40	63,29	60,30
01/05/2025	2.883.510	1,32%	57,33	56,21	63,29	59,32
30/04/2025	1.440.292	-1,63%	58,525	56,21	59,955	58,55
29/04/2025	1.653.586	1,55%	58,11	57,43	60,31	59,46
28/04/2025	1.490.660	1,42%	57,77	57,43	60,31	58,55
25/04/2025	1.379.273	-0,76%	56,22	55,955	58,46	57,73
24/04/2025	1.207.701	4,55%	57,55	55,37	59,925	58,17