Albemarle Corporation (ALB)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 30/09/2024 |
818.646 |
%
|
97,215
|
94,20
|
97,50
|
94,71
|
| 27/09/2024 |
1.271.533 |
%
|
97,215
|
94,82
|
98,22
|
96,05
|
| 26/09/2024 |
2.034.345 |
%
|
92,00
|
90,56
|
95,51
|
95,17
|
| 25/09/2024 |
1.136.659 |
%
|
90,49
|
86,45
|
90,84
|
86,58
|
| 24/09/2024 |
1.837.800 |
%
|
90,49
|
90,465
|
94,845
|
90,46
|
| 23/09/2024 |
897.110 |
%
|
90,49
|
85,93
|
90,27
|
88,71
|
| 20/09/2024 |
1.281.050 |
%
|
90,49
|
85,45
|
88,44
|
86,03
|
| 19/09/2024 |
1.036.283 |
%
|
90,49
|
87,8394
|
90,115
|
89,33
|
| 18/09/2024 |
1.783.272 |
%
|
90,50
|
86,095
|
90,47
|
86,59
|
| 17/09/2024 |
926.647 |
%
|
90,48
|
89,77
|
91,87
|
89,82
|
| 16/09/2024 |
811.637 |
%
|
88,36
|
87,06
|
90,12
|
89,35
|
| 13/09/2024 |
1.083.416 |
%
|
90,02
|
85,87
|
89,80
|
87,44
|
| 12/09/2024 |
1.437.154 |
%
|
90,02
|
86,7611
|
89,865
|
88,50
|
| 11/09/2024 |
3.420.686 |
%
|
90,02
|
84,86
|
91,795
|
89,30
|
| 10/09/2024 |
1.067.185 |
%
|
77,75
|
75,44
|
78,68
|
78,62
|
| 09/09/2024 |
1.059.899 |
%
|
77,75
|
76,77
|
79,76
|
78,41
|
| 06/09/2024 |
1.877.203 |
%
|
83,175
|
75,395
|
81,4555
|
76,90
|
| 05/09/2024 |
667.963 |
%
|
83,175
|
82,51
|
85,21
|
82,605
|
| 04/09/2024 |
1.057.100 |
%
|
83,175
|
83,175
|
87,1851
|
84,75
|
| 03/09/2024 |
1.381.085 |
%
|
87,15
|
82,7295
|
87,999
|
84,125
|
| 30/08/2024 |
873.295 |
%
|
93,00
|
89,53
|
94,69
|
90,25
|
| 29/08/2024 |
989.074 |
%
|
88,74
|
86,7925
|
93,00
|
91,65
|
| 28/08/2024 |
988.391 |
%
|
87,86
|
87,55
|
88,67
|
88,00
|
| 27/08/2024 |
588.420 |
%
|
91,32
|
88,54
|
89,69
|
88,98
|
| 26/08/2024 |
1.102.873 |
%
|
91,32
|
88,40
|
91,68
|
88,94
|
| 23/08/2024 |
1.146.499 |
%
|
87,58
|
87,00
|
90,8335
|
90,50
|
| 22/08/2024 |
1.284.699 |
%
|
87,89
|
85,625
|
87,89
|
86,88
|
| 21/08/2024 |
1.622.765 |
%
|
82,59
|
85,25
|
88,85
|
88,60
|
| 20/08/2024 |
1.765.283 |
%
|
82,59
|
82,75
|
85,835
|
84,22
|
| 19/08/2024 |
1.472.609 |
%
|
79,69
|
79,24
|
83,37
|
82,78
|
| 16/08/2024 |
1.721.084 |
%
|
78,56
|
77,49
|
79,88
|
79,37
|
| 15/08/2024 |
3.277.163 |
%
|
74,06
|
73,5872
|
79,3136
|
78,00
|
| 14/08/2024 |
2.550.988 |
%
|
76,95
|
72,0304
|
77,00
|
72,845
|
| 13/08/2024 |
1.965.098 |
%
|
76,62
|
75,46
|
77,925
|
77,22
|
| 12/08/2024 |
2.527.048 |
%
|
81,64
|
74,82
|
81,58
|
76,00
|
| 09/08/2024 |
1.087.376 |
%
|
82,16
|
80,00
|
82,6086
|
81,65
|
| 08/08/2024 |
1.938.039 |
%
|
79,61
|
79,17
|
83,31
|
81,83
|
| 07/08/2024 |
1.833.770 |
%
|
81,69
|
79,00
|
84,474
|
79,06
|
| 06/08/2024 |
2.013.257 |
%
|
83,67
|
79,49
|
84,11
|
79,53
|
| 05/08/2024 |
3.193.088 |
%
|
88,79
|
79,81
|
85,44
|
83,00
|
| 02/08/2024 |
3.056.070 |
%
|
88,79
|
82,25
|
88,79
|
86,99
|
| 01/08/2024 |
2.135.933 |
%
|
94,15
|
91,88
|
99,4384
|
93,17
|
| 31/07/2024 |
1.423.270 |
%
|
92,24
|
91,77
|
95,9499
|
93,67
|
| 30/07/2024 |
1.125.700 |
%
|
91,41
|
90,48
|
93,16
|
92,51
|
| 29/07/2024 |
945.291 |
%
|
90,55
|
90,275
|
92,365
|
91,67
|
| 26/07/2024 |
939.721 |
%
|
90,55
|
90,61
|
93,1575
|
92,80
|
| 25/07/2024 |
1.240.410 |
%
|
90,55
|
90,245
|
94,70
|
91,00
|
| 24/07/2024 |
1.025.888 |
%
|
91,28
|
90,75
|
93,17
|
90,88
|
| 23/07/2024 |
708.855 |
%
|
92,46
|
91,06
|
93,04
|
91,48
|
| 22/07/2024 |
898.401 |
%
|
92,50
|
91,40
|
93,99
|
93,57
|
| 19/07/2024 |
934.855 |
%
|
92,50
|
90,05
|
92,925
|
92,18
|
| 18/07/2024 |
1.174.037 |
%
|
97,20
|
93,45
|
98,22
|
93,81
|
| 17/07/2024 |
1.266.734 |
%
|
97,20
|
92,65
|
99,255
|
95,08
|
| 16/07/2024 |
1.340.471 |
%
|
94,07
|
94,28
|
98,09
|
97,71
|
| 15/07/2024 |
1.301.681 |
%
|
94,07
|
93,12
|
96,945
|
95,49
|
| 12/07/2024 |
976.147 |
%
|
99,15
|
96,8301
|
99,65
|
97,87
|
| 11/07/2024 |
1.451.539 |
%
|
91,00
|
96,9101
|
100,195
|
97,95
|
