Saltar para o conteúdo principal Login

Albemarle Corporation (ALB)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025 1.545.975 1,59% 53,65 53,335 59,925 55,64
22/04/2025 1.580.824 3,30% 53,55 50,66 55,997 54,77
21/04/2025 1.925.449 0,21% 52,39 50,66 53,21 53,02
17/04/2025 1.773.413 0,65% 53,00 51,46 54,79 52,91
16/04/2025 2.249.899 -2,67% 56,195 51,46 57,64 52,57
15/04/2025 2.002.070 -5,89% 58,31 53,65 57,64 54,01
14/04/2025 1.415.304 1,27% 54,55 56,07 59,10 57,39
11/04/2025 1.934.477 3,58% 54,645 52,7801 56,95 56,67
10/04/2025 3.058.566 -9,53% 57,00 53,59 57,50 54,71
09/04/2025 5.400.514 19,12% 50,75 50,235 61,99 60,47
08/04/2025 4.263.724 -12,67% 60,16 49,47 60,28 50,76
07/04/2025 3.506.067 -0,70% 56,92 55,50 64,30 58,10
04/04/2025 3.177.303 -12,02% 69,29 57,53 64,98 58,51
03/04/2025 1.932.422 -7,95% 69,29 66,18 69,79 66,50
02/04/2025 985.823 0,60% 70,75 70,33 73,64 72,25
01/04/2025 1.025.717 -0,28% 71,95 69,9501 72,51 71,82
31/03/2025 939.739 -0,24% 74,07 69,92 72,665 72,02
28/03/2025 930.196 -3,43% 74,56 71,471 74,955 72,19
27/03/2025 923.216 -1,32% 74,56 73,12 75,34 74,75
26/03/2025 587.418 -2,51% 77,86 74,28 78,31 75,72
25/03/2025 771.981 0,16% 78,50 77,15 79,93 77,67
24/03/2025 937.749 1,28% 78,50 77,22 79,37 77,55
21/03/2025 1.223.020 0,69% 75,75 75,15 77,73 77,56
20/03/2025 1.011.794 -3,10% 77,72 76,3005 78,52 77,03
19/03/2025 916.290 1,26% 78,85 78,4424 80,13 79,49
18/03/2025 885.229 -1,07% 78,85 77,41 79,37 78,50
17/03/2025 1.303.675 5,46% 76,89 72,50 79,75 79,34
14/03/2025 1.708.866 4,49% 73,63 72,45 75,58 75,23
13/03/2025 767.800 -0,56% 72,55 71,13 74,11 71,995
12/03/2025 1.103.723 0,19% 72,50 71,05 73,83 72,81
11/03/2025 1.248.125 -4,87% 75,81 71,88 77,42 72,67
10/03/2025 1.380.133 1,05% 75,81 75,60 79,50 76,39
07/03/2025 1.528.914 -1,15% 74,65 74,28 78,38 75,51
06/03/2025 1.540.338 3,06% 73,17 73,1028 76,8972 76,48
05/03/2025 1.437.618 2,84% 73,26 72,35 74,85 74,21
04/03/2025 1.907.109 3,16% 68,95 67,24 74,1699 72,16
03/03/2025 2.908.224 -9,19% 77,37 69,83 78,77 69,95
28/02/2025 1.222.316 -2,46% 77,46 75,7075 78,00 77,03
27/02/2025 1.774.263 1,86% 77,46 76,92 79,53 78,97
26/02/2025 1.724.011 -1,14% 78,86 77,006 79,15 77,53
25/02/2025 1.553.693 -3,22% 80,86 76,70 81,0049 78,42
24/02/2025 701.375 -0,23% 82,89 80,08 81,9366 81,03
21/02/2025 662.001 -1,59% 83,30 80,77 84,04 81,22

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco