Albemarle Corporation (ALB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
