Albemarle Corporation (ALB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	706.550	-2,85%	212,12	203,48	209,43	204,15
18/05/2023	1.003.612	1,28%	212,12	208,285	212,68	210,6579
17/05/2023	733.566	1,13%	205,22	203,32	209,625	207,99
16/05/2023	1.116.688	0,94%	202,915	201,62	207,775	205,67
15/05/2023	1.144.340	4,07%	200,22	200,66	208,15	203,75
12/05/2023	632.530	-1,38%	198,61	194,37	200,76	195,79
11/05/2023	1.090.080	2,06%	198,90	197,30	201,675	198,52
10/05/2023	1.078.318	-0,34%	198,80	192,245	199,75	194,51
09/05/2023	1.444.636	5,00%	187,54	187,74	197,39	195,17
08/05/2023	1.063.407	3,44%	184,01	183,06	186,89	185,88
05/05/2023	1.052.848	2,31%	179,03	179,43	185,00	179,70
04/05/2023	1.900.572	1,59%	172,77	172,62	184,91	175,65
03/05/2023	1.659.450	-0,28%	179,555	172,69	181,96	172,91
02/05/2023	1.100.294	-2,18%	175,99	172,26	175,915	173,40
01/05/2023	843.229	-4,42%	187,89	177,09	187,79	177,27
28/04/2023	941.484	-0,29%	185,205	182,71	186,00	185,46
27/04/2023	1.193.878	2,65%	182,65	180,50	188,93	186,00
26/04/2023	1.777.180	2,57%	179,75	177,715	182,99	181,20
25/04/2023	1.211.749	-3,97%	179,75	176,34	180,63	176,66
24/04/2023	2.329.883	5,88%	178,75	177,715	184,735	183,96
21/04/2023	4.247.452	-10,07%	188,255	171,84	188,51	173,62
20/04/2023	1.107.703	-5,21%	199,37	193,055	200,34	193,16
19/04/2023	476.526	-0,73%	202,54	201,72	205,00	203,78
18/04/2023	1.070.172	-0,31%	208,99	203,94	212,19	205,27
17/04/2023	2.218.140	0,93%	205,51	204,5333	208,37	205,90
14/04/2023	1.109.267	0,49%	204,21	203,53	212,47	204,00
13/04/2023	563.276	0,65%	202,865	199,96	205,34	203,01
12/04/2023	595.151	-0,01%	205,48	201,47	206,76	201,70
11/04/2023	842.699	0,59%	201,645	197,05	202,35	201,00
10/04/2023	954.437	2,64%	194,30	193,80	199,90	199,82
06/04/2023	993.393	-1,03%	195,73	193,02	195,95	194,68
05/04/2023	2.256.402	-6,14%	201,00	193,26	201,12	196,71
04/04/2023	1.022.436	-4,06%	217,50	207,23	217,26	209,57
03/04/2023	609.670	-1,18%	221,495	217,3144	223,07	218,43
31/03/2023	933.891	-0,63%	223,13	219,22	224,20	221,04
30/03/2023	598.911	-0,90%	228,65	222,44	229,32	222,44
29/03/2023	612.116	2,89%	223,39	218,5647	224,71	224,46
28/03/2023	1.044.391	-0,33%	222,04	216,47	224,705	218,16
27/03/2023	1.150.044	0,50%	220,58	216,595	221,95	218,88
24/03/2023	757.841	1,00%	213,78	208,67	217,94	217,79
23/03/2023	629.774	-0,22%	218,15	213,16	224,525	215,64
22/03/2023	660.742	-0,10%	223,47	216,12	225,84	222,70
21/03/2023	830.400	4,56%	218,58	216,79	223,91	222,93
20/03/2023	812.694	2,26%	208,90	204,66	215,40	213,20
17/03/2023	818.927	-2,85%	213,07	206,66	213,19	208,49
16/03/2023	831.747	0,29%	212,97	207,2801	215,43	214,61
15/03/2023	1.404.266	-4,86%	217,70	210,10	219,28	214,40
14/03/2023	926.780	1,06%	228,04	222,16	229,61	225,36
13/03/2023	751.287	-0,95%	220,89	215,82	230,03	222,99
10/03/2023	1.222.376	-3,70%	234,54	223,911	235,03	228,00
09/03/2023	738.626	-6,42%	253,21	236,245	255,29	237,00
08/03/2023	342.286	1,75%	249,02	248,23	254,345	253,25
07/03/2023	530.871	-3,11%	254,47	247,05	256,91	248,90
06/03/2023	365.960	-0,96%	260,22	255,15	263,205	256,89
03/03/2023	452.321	-0,50%	251,48	249,71	259,53	249,14
02/03/2023	727.795	-0,90%	246,99	242,615	252,04	250,38
01/03/2023	555.217	-0,66%	255,66	249,81	256,27	252,64
28/02/2023	624.848	-1,05%	258,02	254,26	260,855	254,31
27/02/2023	781.940	3,01%	253,94	252,16	260,20	257,02
24/02/2023	554.962	-1,71%	248,95	244,61	250,75	249,52
23/02/2023	968.712	0,22%	249,65	245,6388	254,575	247,00
22/02/2023	903.404	1,86%	242,95	242,28	247,61	246,45
21/02/2023	1.295.460	-6,22%	256,64	241,375	256,91	241,96
20/02/2023	2.602.454	-9,67%	277,72	252,5275	278,73	258,01
17/02/2023	2.602.454	-9,67%	277,72	252,5275	278,73	258,01
16/02/2023	1.287.706	4,70%	276,50	263,03	293,00	285,62
15/02/2023	830.366	0,77%	268,80	268,19	273,09	272,79
14/02/2023	548.885	0,29%	267,80	266,44	273,84	270,70
13/02/2023	355.260	0,61%	268,825	268,00	271,60	269,93
10/02/2023	695.886	0,34%	265,20	259,305	268,74	268,29
09/02/2023	533.721	-0,28%	271,17	266,10	276,315	267,39
08/02/2023	645.326	-4,01%	277,73	267,81	281,3309	268,15
07/02/2023	425.387	0,91%	277,16	273,38	280,22	279,34
06/02/2023	630.828	-3,63%	286,08	276,59	289,915	276,81
03/02/2023	492.379	-0,40%	286,95	285,12	291,84	289,00
02/02/2023	556.967	1,49%	288,595	285,64	290,985	290,15
01/02/2023	537.536	1,58%	280,24	279,53	289,20	285,90
31/01/2023	629.913	3,48%	272,13	271,37	282,42	281,45
30/01/2023	475.402	-3,46%	276,40	271,73	280,78	271,98
27/01/2023	530.901	0,81%	279,66	278,17	285,335	281,72
26/01/2023	794.639	3,13%	276,90	275,7569	285,44	279,45
25/01/2023	573.314	2,42%	264,40	260,85	271,30	270,98
24/01/2023	837.971	1,52%	260,30	252,65	270,00	264,59
23/01/2023	925.314	5,24%	249,90	249,00	261,045	261,50
20/01/2023	590.368	4,14%	241,00	239,98	248,86	249,00
19/01/2023	648.408	-1,92%	241,80	235,8655	243,96	239,11
18/01/2023	507.258	0,30%	245,22	243,55	251,8485	243,80
17/01/2023	613.232	0,35%	243,55	241,78	245,43	243,07
16/01/2023	542.800	-0,91%	236,27	233,34	242,29	241,00
13/01/2023	542.800	-0,91%	236,27	233,34	242,29	241,00
12/01/2023	658.394	2,81%	238,69	235,86	244,77	243,21
11/01/2023	943.981	5,65%	228,36	227,455	238,03	236,56
10/01/2023	396.883	-0,05%	225,69	220,6661	227,39	223,90
09/01/2023	619.828	1,07%	224,505	224,00	230,44	224,00
06/01/2023	792.664	1,93%	220,755	215,29	222,99	222,83
05/01/2023	623.744	-2,22%	222,89	217,05	224,82	218,61
04/01/2023	718.686	4,23%	218,34	215,67	224,86	223,57
03/01/2023	1.103.403	-1,09%	219,495	208,585	219,48	214,50
02/01/2023	444.464	0,25%	215,10	213,60	218,42	218,01
30/12/2022	444.464	0,25%	215,10	213,60	218,42	218,01