BiG | O banco que entende os seus valores.

Albemarle Corporation (ALB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20/02/2025	681.876	-1,39%	82,605	81,98	84,70	82,51
19/02/2025	1.346.951	0,11%	82,605	81,20	84,00	83,67
18/02/2025	1.408.580	2,92%	80,52	79,359	84,1104	83,58
17/02/2025	839.196	0,00%	80,16	79,70	82,27	81,21
14/02/2025	1.346.798	2,47%	79,87	79,59	82,3862	81,24
13/02/2025	2.558.729	3,46%	75,72	75,00	83,03	79,25
12/02/2025	1.499.715	1,06%	73,41	74,6425	77,16	76,60
11/02/2025	1.742.770	0,75%	77,76	72,89	75,80	75,70
10/02/2025	1.557.905	-2,88%	77,76	74,85	78,25	75,14
07/02/2025	1.273.513	-2,06%	79,06	76,70	79,21	77,37
06/02/2025	1.076.653	-1,10%	80,94	78,51	81,45	79,00
05/02/2025	1.338.448	-3,15%	80,89	79,06	81,74	79,88
04/02/2025	1.208.240	2,52%	80,89	80,67	83,45	82,48
03/02/2025	1.745.236	-4,44%	85,67	79,66	82,045	80,45
31/01/2025	1.205.433	-1,71%	85,50	83,0973	86,03	84,19
30/01/2025	907.106	-0,73%	86,95	84,90	87,19	85,65
29/01/2025	923.221	0,44%	88,265	85,45	87,29	86,28
28/01/2025	1.041.583	-3,24%	88,22	85,13	88,21	85,90
27/01/2025	1.312.594	0,02%	90,84	87,17	88,81	88,78
24/01/2025	1.154.425	-1,16%	89,83	88,47	91,41	88,76
23/01/2025	1.325.293	-0,50%	89,83	88,90	90,90	89,80
22/01/2025	1.251.989	-4,04%	93,24	90,21	93,375	90,25
21/01/2025	996.059	-3,53%	95,41	93,89	97,10	94,05
20/01/2025	581.613	0,00%	95,41	95,25	99,02	97,49
17/01/2025	887.987	3,36%	95,47	95,21	99,05	97,45
16/01/2025	799.444	-0,87%	94,75	92,88	94,85	94,32
15/01/2025	1.183.983	2,72%	92,70	94,21	96,75	95,15
14/01/2025	960.528	-0,01%	86,04	91,54	94,7042	92,63
13/01/2025	1.661.359	5,76%	85,70	85,825	91,51	91,51
10/01/2025	743.650	-0,97%	85,73	84,91	87,38	86,53
09/01/2025	817.318	-3,12%	88,55	86,6511	90,55	87,38
08/01/2025	760.250	-2,89%	88,55	86,6511	90,55	87,175
07/01/2025	814.280	-0,23%	89,85	89,002	91,73	89,98
06/01/2025	1.113.955	2,73%	89,85	89,54	93,04	90,19
03/01/2025	1.249.679	3,00%	86,36	85,19	88,26	87,79
02/01/2025	823.913	-0,99%	86,36	84,46	87,94	85,23
31/12/2024	0	-0,07%	86,80	85,35	88,08	86,08
30/12/2024	907.432	-2,44%	87,10	85,14	87,135	87,07
27/12/2024	700.946	-0,97%	89,51	87,30	90,8499	88,29
26/12/2024	563.341	-0,93%	89,44	88,46	90,42	89,15
24/12/2024	0	0,90%	89,29	87,975	90,09	89,99
23/12/2024	1.006.631	0,62%	87,87	88,11	89,85	89,20
20/12/2024	1.167.853	-0,36%	91,30	87,52	90,54	88,65
19/12/2024	1.231.260	-1,79%	91,30	88,74	93,84	88,92
18/12/2024	0	-7,50%	97,16	90,10	97,605	90,54
17/12/2024	825.610	-2,00%	98,66	96,44	100,31	97,55
16/12/2024	868.728	0,16%	102,00	97,56	100,91	99,54
13/12/2024	820.085	-3,42%	102,08	98,04	102,00	99,38
12/12/2024	574.693	-0,52%	103,02	102,20	104,50	102,895
11/12/2024	655.435	-0,14%	108,50	101,58	104,305	103,84
10/12/2024	713.348	-5,18%	106,08	103,50	108,62	103,98
09/12/2024	1.291.426	4,54%	102,42	106,08	113,91	109,66
06/12/2024	769.356	3,82%	101,76	100,80	105,20	104,96
05/12/2024	754.075	-1,47%	101,76	100,80	103,325	101,10
04/12/2024	1.158.908	-5,92%	108,77	101,11	109,135	102,61
03/12/2024	692.787	-2,01%	107,16	108,51	110,99	109,07
02/12/2024	929.947	3,34%	106,95	106,88	111,46	111,30