Albemarle Corporation (ALB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	863.791	3,10%	154,495	153,66	161,17	159,84
05-10-2023	1.018.422	-2,13%	157,56	152,02	158,88	155,03
04-10-2023	1.125.235	1,04%	157,56	152,13	158,88	158,40
03-10-2023	1.339.637	-3,47%	160,00	155,145	161,30	156,77
02-10-2023	940.977	-4,49%	163,65	161,3801	169,59	162,41
29-09-2023	919.643	-1,37%	163,65	169,685	176,83	170,04
28-09-2023	1.364.815	6,01%	165,11	162,08	173,275	172,40
27-09-2023	1.326.703	-0,62%	165,11	162,08	165,58	162,63
26-09-2023	1.334.389	-1,94%	166,79	162,07	166,155	163,65
25-09-2023	766.278	-0,79%	172,15	164,23	167,90	166,89
22-09-2023	572.763	-0,43%	172,15	167,68	173,4744	168,21
21-09-2023	1.094.443	-3,15%	180,42	167,695	172,7238	168,94
20-09-2023	708.833	-3,08%	180,42	174,21	181,4599	174,44
19-09-2023	714.099	-0,90%	181,605	178,405	182,25	179,99
18-09-2023	699.739	-1,21%	183,44	179,47	183,45	181,62
15-09-2023	694.551	-0,61%	184,20	182,93	188,4699	183,84
14-09-2023	583.426	0,43%	185,00	183,81	186,6299	184,97
13-09-2023	698.314	0,13%	186,02	183,045	186,82	184,58
12-09-2023	780.860	-1,06%	186,02	183,61	188,35	184,35
11-09-2023	577.310	1,03%	186,16	185,71	189,19	186,32
08-09-2023	754.987	-1,67%	186,69	182,32	187,5145	184,43
07-09-2023	786.576	-1,20%	200,33	184,0301	188,3561	187,56
06-09-2023	1.390.327	-5,46%	200,33	187,89	201,76	189,83
05-09-2023	1.488.013	0,27%	200,60	197,33	203,62	200,80
04-09-2023	583.282	0,78%	200,65	198,60	202,04	200,26
01-09-2023	583.282	0,78%	200,65	198,60	202,04	200,26
31-08-2023	422.941	0,06%	199,63	197,915	199,965	198,71
30-08-2023	543.133	0,43%	190,60	195,71	199,22	198,59
29-08-2023	836.973	4,28%	189,43	189,47	198,79	197,75
28-08-2023	556.647	-0,27%	189,43	189,01	192,98	189,22
25-08-2023	892.865	-0,52%	189,59	185,659	190,78	189,74
24-08-2023	623.723	-0,54%	192,375	189,37	192,88	190,74
23-08-2023	541.075	1,92%	188,45	186,81	192,35	191,78
22-08-2023	938.329	0,05%	189,55	185,881	190,47	188,16
21-08-2023	879.239	2,55%	186,62	185,71	188,5125	188,07
18-08-2023	927.254	0,39%	180,76	180,3201	183,67	183,39
17-08-2023	923.849	0,26%	182,435	180,10	184,69	182,00
16-08-2023	913.415	-1,36%	182,435	179,85	186,79	181,53
15-08-2023	1.492.372	-0,81%	183,07	179,32	184,96	184,04
14-08-2023	1.554.808	-1,04%	195,73	182,08	185,98	185,54
11-08-2023	879.219	-2,18%	195,73	186,755	190,47	187,49
10-08-2023	872.778	-1,31%	195,73	191,20	195,82	191,67
09-08-2023	532.656	-0,73%	196,51	194,11	197,54	194,22
08-08-2023	792.839	-0,56%	193,97	191,53	195,66	195,65
07-08-2023	918.830	-1,67%	200,61	194,762	200,42	196,75
04-08-2023	978.339	0,37%	210,00	199,255	205,86	200,09
03-08-2023	1.568.025	-1,75%	210,00	198,815	214,99	199,35
02-08-2023	844.978	-2,45%	210,00	201,00	205,70	202,89
01-08-2023	879.690	-2,02%	210,00	205,93	210,76	207,99
31-07-2023	1.752.368	2,03%	211,79	206,81	215,7999	212,28
28-07-2023	846.473	1,02%	211,79	205,62	211,9599	208,05
27-07-2023	1.057.820	-1,94%	211,79	205,11	210,95	205,95
26-07-2023	745.426	-1,17%	211,79	208,14	213,1099	210,02
25-07-2023	1.026.251	0,81%	212,55	211,41	217,7748	212,51
24-07-2023	1.086.347	-2,40%	230,26	208,35	214,385	210,80
21-07-2023	1.310.453	-3,19%	230,26	211,57	220,9345	215,99
20-07-2023	1.019.965	-4,05%	237,67	221,565	231,30	223,11
19-07-2023	569.709	-1,90%	237,67	231,57	237,445	232,52
18-07-2023	456.903	-0,27%	237,67	235,075	239,105	237,03
17-07-2023	360.847	1,02%	234,92	234,4284	239,4239	237,66
14-07-2023	482.845	-2,65%	241,15	234,5001	241,74	235,27
13-07-2023	495.831	-0,73%	245,495	240,15	246,00	241,67
12-07-2023	508.985	1,82%	225,22	240,00	246,71	243,44
11-07-2023	702.464	-0,32%	225,22	238,01	247,425	239,09
10-07-2023	565.661	0,99%	225,22	237,00	241,1925	239,86
07-07-2023	1.012.152	4,37%	225,22	227,515	240,26	237,52
06-07-2023	784.832	-0,63%	228,23	219,925	227,84	227,57
05-07-2023	688.500	-0,11%	228,23	226,43	232,1899	229,02
04-07-2023	658.802	3,23%	219,32	224,49	232,095	230,30
03-07-2023	658.692	2,87%	219,32	224,49	232,095	229,50
30-06-2023	469.851	1,88%	219,32	216,6226	223,82	223,09
29-06-2023	853.502	0,91%	225,635	215,62	219,62	218,98
28-06-2023	1.015.017	-4,44%	225,635	216,70	225,35	217,00
27-06-2023	494.450	0,82%	222,37	221,48	227,99	227,07
26-06-2023	797.560	2,29%	222,37	221,37	228,0299	225,22
23-06-2023	1.219.808	-2,58%	230,93	218,20	221,96	220,18
22-06-2023	780.534	-1,90%	230,93	222,41	228,5095	226,00
21-06-2023	732.248	-0,79%	230,93	229,1834	233,03	230,38
20-06-2023	1.181.084	1,78%	228,50	225,14	233,58	232,22
19-06-2023	686.076	-1,19%	231,32	227,195	231,36	228,17
16-06-2023	686.076	-1,19%	231,32	227,195	231,36	228,17
15-06-2023	631.315	1,99%	231,44	224,695	232,36	230,91
14-06-2023	860.513	-0,90%	231,44	225,01	233,735	226,80
13-06-2023	1.233.079	4,71%	220,295	219,54	229,565	228,85
12-06-2023	791.750	-0,88%	220,295	217,10	220,57	218,55
09-06-2023	633.194	0,40%	220,31	218,36	222,80	220,50
08-06-2023	773.040	0,37%	215,15	216,3401	220,55	219,62
07-06-2023	987.669	2,68%	215,15	213,265	219,14	218,82
06-06-2023	808.558	3,37%	204,02	203,62	215,35	213,11
05-06-2023	614.310	-1,05%	209,23	204,77	209,8426	206,17
02-06-2023	979.950	6,56%	199,78	202,4725	210,15	208,36
01-06-2023	764.480	1,04%	199,78	191,65	197,63	195,54
31-05-2023	924.408	-1,04%	211,50	199,10	205,965	193,53
30-05-2023	924.408	-1,04%	211,50	199,10	205,965	201,86
29-05-2023	836.834	-0,48%	211,50	201,02	208,63	203,99
26-05-2023	836.834	-0,48%	211,50	201,02	208,63	203,99
25-05-2023	1.551.173	-3,42%	211,50	202,80	211,86	204,97
24-05-2023	866.473	-1,78%	212,52	209,50	214,72	212,23
23-05-2023	2.088.435	4,63%	206,46	206,23	220,10	216,07
22-05-2023	860.255	1,15%	209,49	205,219	210,565	206,50