Albemarle Corporation (ALB)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
346.469 |
0,02%
|
108,10
|
106,2474
|
114,4026
|
107,70
|
| 27/11/2024 |
493.208 |
1,11%
|
107,43
|
104,23
|
109,73
|
107,98
|
| 26/11/2024 |
1.014.588 |
-2,90%
|
109,80
|
104,23
|
111,70
|
106,79
|
| 25/11/2024 |
931.133 |
1,48%
|
110,90
|
108,70
|
111,70
|
109,98
|
| 22/11/2024 |
832.264 |
-0,55%
|
107,09
|
104,55
|
110,04
|
108,38
|
| 21/11/2024 |
802.744 |
-0,52%
|
106,205
|
106,04
|
110,18
|
108,98
|
| 20/11/2024 |
990.297 |
2,91%
|
105,20
|
103,79
|
110,18
|
109,55
|
| 19/11/2024 |
1.096.784 |
2,33%
|
103,16
|
102,23
|
107,64
|
106,45
|
| 18/11/2024 |
824.276 |
0,48%
|
104,11
|
102,51
|
104,92
|
104,03
|
| 15/11/2024 |
1.259.682 |
1,40%
|
101,24
|
99,58
|
109,16
|
103,53
|
| 14/11/2024 |
1.181.536 |
-5,63%
|
108,73
|
101,22
|
111,36
|
102,10
|
| 13/11/2024 |
2.047.632 |
5,24%
|
106,99
|
102,71
|
111,36
|
108,19
|
| 12/11/2024 |
1.089.397 |
-6,96%
|
104,97
|
102,71
|
111,57
|
102,80
|
| 11/11/2024 |
2.345.731 |
9,57%
|
104,50
|
103,905
|
111,57
|
110,49
|
| 08/11/2024 |
1.107.419 |
0,91%
|
98,33
|
94,39
|
103,8599
|
100,84
|
| 07/11/2024 |
1.655.954 |
3,47%
|
94,10
|
93,31
|
103,8599
|
99,93
|
| 06/11/2024 |
1.392.126 |
-3,14%
|
100,10
|
93,31
|
100,44
|
96,58
|
| 05/11/2024 |
736.379 |
%
|
100,10
|
98,30
|
100,44
|
99,78
|
| 04/11/2024 |
1.190.218 |
%
|
99,275
|
98,82
|
102,60
|
100,57
|
| 01/11/2024 |
1.356.051 |
%
|
95,26
|
94,38
|
99,40
|
98,24
|
| 31/10/2024 |
850.124 |
%
|
96,20
|
94,165
|
96,63
|
94,73
|
| 30/10/2024 |
661.569 |
%
|
96,20
|
95,40
|
99,00
|
95,52
|
| 29/10/2024 |
745.347 |
%
|
97,235
|
96,62
|
99,38
|
96,65
|
| 28/10/2024 |
1.173.794 |
%
|
95,60
|
93,67
|
99,50
|
98,14
|
| 25/10/2024 |
1.163.035 |
%
|
95,60
|
93,10
|
96,19
|
93,51
|
| 24/10/2024 |
704.120 |
%
|
94,72
|
93,14
|
96,095
|
95,15
|
| 23/10/2024 |
1.074.311 |
%
|
95,10
|
93,44
|
96,31
|
93,96
|
| 22/10/2024 |
1.217.509 |
%
|
94,45
|
93,045
|
96,88
|
96,46
|
| 21/10/2024 |
890.946 |
%
|
94,45
|
92,99
|
94,95
|
93,84
|
| 18/10/2024 |
879.012 |
%
|
98,91
|
94,45
|
97,51
|
95,14
|
| 17/10/2024 |
1.601.285 |
%
|
98,91
|
93,22
|
97,50
|
94,67
|
| 16/10/2024 |
891.167 |
%
|
97,19
|
96,63
|
99,67
|
98,25
|
| 15/10/2024 |
1.401.778 |
%
|
97,77
|
95,57
|
100,04
|
95,74
|
| 14/10/2024 |
1.160.693 |
%
|
101,50
|
98,00
|
101,79
|
99,60
|
| 11/10/2024 |
1.030.728 |
%
|
100,74
|
100,50
|
103,42
|
102,02
|
| 10/10/2024 |
934.809 |
%
|
101,65
|
101,13
|
104,67
|
102,96
|
| 09/10/2024 |
1.783.930 |
%
|
103,77
|
99,7601
|
103,38
|
102,32
|
| 08/10/2024 |
2.450.938 |
%
|
99,82
|
98,95
|
101,45
|
100,26
|
| 07/10/2024 |
2.478.307 |
%
|
94,40
|
99,67
|
105,24
|
104,50
|
| 04/10/2024 |
2.213.571 |
%
|
94,40
|
98,50
|
102,09
|
101,89
|
| 03/10/2024 |
899.721 |
%
|
94,40
|
91,925
|
94,98
|
94,31
|
| 02/10/2024 |
667.520 |
%
|
94,40
|
92,56
|
95,63
|
94,07
|
| 01/10/2024 |
623.170 |
%
|
97,215
|
92,7114
|
94,90
|
94,32
|
