Albemarle Corporation (ALB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	636.612	1,60%	218,10	216,87	221,85	217,47
28/12/2022	896.531	-0,06%	213,55	210,52	216,99	214,04
27/12/2022	957.332	-5,64%	225,50	213,52	226,05	214,16
23/12/2022	183.348	-0,30%	225,59	221,24	226,20	225,30
22/12/2022	535.836	-2,86%	229,375	222,25	229,375	225,98
21/12/2022	717.943	-0,37%	235,445	227,05	237,665	232,63
20/12/2022	462.757	0,07%	230,05	229,20	236,26	233,50
19/12/2022	606.120	-3,92%	242,84	231,29	243,13	233,34
16/12/2022	766.782	0,98%	239,195	236,91	244,59	242,86
15/12/2022	867.156	-2,82%	240,66	237,78	246,59	240,50
14/12/2022	879.755	-5,36%	260,34	246,66	263,085	247,86
13/12/2022	384.946	0,98%	268,29	259,55	269,00	261,91
12/12/2022	544.486	2,41%	252,50	250,806	261,0889	259,36
09/12/2022	487.850	-1,09%	256,89	252,41	257,69	253,25
08/12/2022	605.802	-0,61%	263,18	254,35	263,66	256,03
07/12/2022	517.466	-0,15%	259,97	256,57	265,38	257,61
06/12/2022	3.863.854	-2,73%	267,01	255,39	267,235	257,99
05/12/2022	3.660.143	-5,95%	281,02	265,12	281,9499	265,23
02/12/2022	2.084.418	3,27%	273,63	273,28	285,38	284,28
01/12/2022	1.725.381	-0,97%	271,80	268,85	280,52	275,29
30/11/2022	2.343.222	2,95%	271,80	268,35	278,27	277,99
29/11/2022	2.019.600	1,47%	268,82	266,39	274,4183	270,02
28/11/2022	2.818.100	-2,74%	267,53	263,5014	268,39	265,35
25/11/2022	2.430.192	-4,12%	282,09	266,71	277,68	272,20
24/11/2022	1.901.445	0,29%	282,09	279,82	289,04	283,90
23/11/2022	1.901.445	0,29%	282,09	279,82	289,04	283,90
22/11/2022	2.651.885	0,07%	275,41	277,44	285,77	283,09
21/11/2022	2.515.076	3,05%	275,41	269,57	286,425	285,43
18/11/2022	2.234.523	-0,17%	322,68	274,36	281,00	276,98
17/11/2022	3.290.656	-3,25%	322,68	275,02	283,64	277,45
16/11/2022	2.585.578	-3,04%	322,68	285,33	296,7395	286,87
15/11/2022	5.938.638	-6,52%	322,68	280,6006	301,33	295,74
14/11/2022	730.525	-2,63%	322,68	309,66	323,72	316,81
11/11/2022	706.193	1,44%	322,68	319,23	334,5499	325,38
10/11/2022	677.439	6,88%	290,10	304,2801	320,81	320,77
09/11/2022	656.152	-1,94%	290,10	297,59	310,50	300,085
08/11/2022	990.558	6,81%	290,10	288,52	311,33	306,01
07/11/2022	396.478	0,46%	286,82	281,6801	288,28	286,31
04/11/2022	683.873	3,81%	284,71	275,57	286,63	285,01
03/11/2022	1.075.452	3,02%	279,14	250,50	278,50	274,56
02/11/2022	675.322	-4,47%	279,14	265,50	279,50	266,52
01/11/2022	509.333	0,63%	279,14	278,89	287,87	281,63
31/10/2022	630.846	-0,10%	279,14	273,73	281,5325	279,87
28/10/2022	408.823	-0,72%	281,52	276,37	285,502	280,14
27/10/2022	423.540	0,01%	284,12	274,30	284,48	282,17
26/10/2022	529.360	0,26%	269,45	279,39	287,07	282,15
25/10/2022	510.916	4,01%	269,45	268,865	283,97	281,43
24/10/2022	405.881	0,21%	269,45	258,88	270,9262	270,57
21/10/2022	629.577	5,72%	255,97	254,84	271,37	270,00
20/10/2022	480.705	-0,49%	255,85	252,61	261,22	255,26
19/10/2022	504.856	1,92%	255,85	247,99	256,83	256,51
18/10/2022	383.072	1,50%	255,85	249,8525	257,28	251,75
17/10/2022	516.882	4,45%	245,02	243,70	251,41	248,03
14/10/2022	900.162	-7,24%	272,23	237,035	261,03	237,47
13/10/2022	1.384.254	1,81%	272,23	231,89	257,94	256,00
12/10/2022	1.596.164	-7,89%	272,23	245,44	272,61	251,45
11/10/2022	552.330	-1,84%	276,2696	267,55	276,2696	272,99
10/10/2022	505.794	2,04%	273,9985	269,73	278,40	278,10
07/10/2022	525.483	-2,99%	276,535	266,27	276,7958	272,53
06/10/2022	631.359	1,47%	276,25	274,56	285,18	280,86
05/10/2022	458.512	-2,46%	278,50	268,69	281,17	276,80
04/10/2022	552.122	3,67%	280,40	273,73	289,05	283,78
03/10/2022	704.101	3,51%	269,99	262,37	275,69	273,73
30/09/2022	406.669	-0,37%	264,10	261,73	270,5326	264,4559
29/09/2022	438.485	-4,40%	275,32	262,10	274,085	265,715
28/09/2022	502.030	4,19%	264,425	264,56	278,99	280,99
27/09/2022	439.987	1,76%	264,425	265,08	276,26	269,68
26/09/2022	526.751	-1,64%	264,425	264,4255	274,61	265,03
23/09/2022	616.648	-0,99%	264,425	260,31	269,82	269,45
22/09/2022	760.815	-4,52%	290,67	270,74	289,42	272,15
21/09/2022	428.645	-0,91%	290,67	284,93	297,53	285,03
20/09/2022	404.457	-3,13%	293,47	284,31	293,95	287,65
19/09/2022	523.035	3,35%	282,21	281,82	297,71	296,95
16/09/2022	672.853	0,20%	281,15	277,03	288,045	287,319
15/09/2022	729.090	-6,49%	302,90	286,4701	303,26	286,75
14/09/2022	678.508	3,01%	297,17	295,10	308,24	307,05
13/09/2022	893.929	0,38%	287,66	285,5501	306,96	298,09
12/09/2022	440.389	-1,13%	294,39	291,795	300,409	296,97
09/09/2022	709.544	3,18%	294,39	295,00	302,49	300,70
08/09/2022	787.476	4,59%	278,22	276,9847	292,257	292,00
07/09/2022	628.513	4,61%	265,20	264,4662	279,675	279,00
06/09/2022	670.107	2,62%	268,75	258,87	270,50	266,70
05/09/2022	525.566	1,37%	260,48	257,77	265,96	260,49
02/09/2022	525.566	1,37%	260,48	257,77	265,96	260,49
01/09/2022	822.851	-4,11%	264,22	249,58	263,76	256,96
31/08/2022	610.136	-1,76%	272,80	267,54	273,0871	267,96
30/08/2022	988.339	-4,28%	286,97	271,61	287,99	272,77
29/08/2022	368.217	-1,11%	282,60	280,95	290,23	284,97
26/08/2022	439.664	-2,54%	296,23	286,52	296,34	288,16
25/08/2022	605.956	2,71%	290,59	290,1501	298,14	295,68
24/08/2022	364.998	2,52%	282,00	280,0101	288,5999	288,10
23/08/2022	565.626	1,93%	275,60	276,20	283,91	281,03
22/08/2022	636.339	2,10%	265,32	264,645	277,04	275,70
19/08/2022	545.655	-3,40%	274,49	266,30	275,57	270,02
18/08/2022	511.175	0,68%	278,035	275,918	282,00	279,51
17/08/2022	479.311	-1,14%	283,41	273,90	283,61	277,62
16/08/2022	602.768	-1,17%	283,41	276,88	284,49	280,77
15/08/2022	913.131	0,89%	267,27	276,435	288,97	284,08
12/08/2022	967.668	5,97%	267,27	266,45	281,59	281,57
11/08/2022	1.053.843	2,47%	248,66	263,14	272,405	265,70