Albemarle Corporation (ALB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
1.110.895 |
-2,47%
|
114,18
|
111,55
|
115,66
|
113,31
|
| 27/07/2026 |
868.321 |
1,18%
|
117,50
|
113,745
|
117,9767
|
116,18
|
| 24/07/2026 |
804.416 |
-1,81%
|
117,24
|
114,745
|
119,60
|
114,85
|
| 23/07/2026 |
776.939 |
-0,51%
|
119,2627
|
115,98
|
120,92
|
116,91
|
| 22/07/2026 |
1.084.759 |
-0,99%
|
119,36
|
116,90
|
123,31
|
117,45
|
| 21/07/2026 |
1.196.585 |
0,26%
|
119,30
|
115,60
|
119,99
|
118,62
|
| 20/07/2026 |
981.582 |
-2,16%
|
118,60
|
116,86
|
121,49
|
118,20
|
| 17/07/2026 |
960.245 |
1,04%
|
118,35
|
116,21
|
122,26
|
120,78
|
| 16/07/2026 |
1.005.047 |
-4,27%
|
123,76
|
117,53
|
123,76
|
119,46
|
| 15/07/2026 |
716.976 |
-3,12%
|
128,57
|
122,09
|
128,57
|
124,74
|
| 14/07/2026 |
897.332 |
2,23%
|
127,62
|
125,79
|
130,53
|
128,75
|
| 13/07/2026 |
559.533 |
-0,06%
|
125,39
|
124,65
|
128,48
|
125,79
|
| 10/07/2026 |
798.163 |
-1,85%
|
128,50
|
125,9225
|
128,99
|
126,05
|
| 09/07/2026 |
643.425 |
-0,74%
|
128,76
|
126,48
|
131,15
|
128,42
|
| 08/07/2026 |
1.011.370 |
0,38%
|
125,8655
|
124,5412
|
129,65
|
129,38
|
| 07/07/2026 |
944.958 |
-3,42%
|
132,46
|
127,27
|
132,46
|
129,02
|
| 06/07/2026 |
640.766 |
-1,35%
|
136,04
|
132,6592
|
137,43
|
133,80
|
| 02/07/2026 |
1.154.336 |
-0,53%
|
136,48
|
133,02
|
139,88
|
135,56
|
| 01/07/2026 |
1.102.426 |
0,87%
|
135,90
|
133,625
|
139,25
|
136,08
|
| 30/06/2026 |
1.578.111 |
4,09%
|
133,24
|
133,00
|
139,09
|
135,03
|
| 29/06/2026 |
1.475.009 |
-2,96%
|
134,14
|
127,51
|
134,40
|
129,72
|
| 26/06/2026 |
1.738.221 |
-5,65%
|
137,00
|
132,33
|
138,04
|
133,70
|
| 25/06/2026 |
1.486.378 |
-4,72%
|
142,80
|
138,51
|
144,771
|
141,05
|
| 24/06/2026 |
992.484 |
-1,41%
|
151,16
|
146,42
|
152,00
|
147,84
|
| 23/06/2026 |
872.174 |
-4,15%
|
152,00
|
149,00
|
185,43
|
149,98
|
| 18/06/2026 |
1.529.159 |
-3,90%
|
165,2564
|
154,44
|
168,82
|
156,69
|
| 17/06/2026 |
750.565 |
0,17%
|
168,00
|
165,81
|
171,00
|
166,56
|
| 16/06/2026 |
522.094 |
-1,59%
|
166,57
|
165,27
|
170,4899
|
166,11
|
| 15/06/2026 |
1.025.805 |
-0,85%
|
172,1272
|
165,50
|
173,78
|
168,90
|
| 12/06/2026 |
1.575.016 |
8,00%
|
162,50
|
161,00
|
174,33
|
170,42
|
| 11/06/2026 |
1.053.184 |
8,05%
|
150,77
|
150,09
|
159,735
|
158,655
|
| 10/06/2026 |
1.147.401 |
-3,61%
|
150,7616
|
146,76
|
151,90
|
147,22
|
| 09/06/2026 |
1.067.068 |
1,77%
|
154,80
|
147,85
|
157,64
|
152,79
|
| 08/06/2026 |
1.460.075 |
-3,61%
|
158,08
|
149,04
|
158,09
|
149,84
|
| 05/06/2026 |
849.742 |
-6,07%
|
163,70
|
155,145
|
163,70
|
155,44
|
| 04/06/2026 |
735.900 |
-1,60%
|
166,75
|
163,75
|
168,2399
|
165,65
|
| 03/06/2026 |
621.636 |
-1,81%
|
170,62
|
166,78
|
172,27
|
168,34
|
| 02/06/2026 |
1.194.825 |
0,49%
|
172,90
|
163,59
|
173,84
|
171,77
|
| 01/06/2026 |
1.162.491 |
-2,99%
|
175,01
|
170,01
|
176,38
|
171,13
|
| 29/05/2026 |
872.046 |
-0,01%
|
176,45
|
173,51
|
180,00
|
176,42
|
| 28/05/2026 |
824.671 |
-0,65%
|
179,7856
|
175,63
|
179,7856
|
176,32
|
| 27/05/2026 |
841.931 |
1,59%
|
175,11
|
171,40
|
180,145
|
177,47
|
| 26/05/2026 |
1.210.912 |
1,41%
|
174,66
|
173,52
|
179,70
|
174,69
|
| 22/05/2026 |
786.993 |
0,99%
|
171,30
|
169,32
|
175,21
|
171,58
|
| 21/05/2026 |
681.862 |
-0,18%
|
169,43
|
167,54
|
171,53
|
169,90
|
| 20/05/2026 |
1.195.435 |
0,72%
|
171,00
|
167,1375
|
171,506
|
170,21
|
| 19/05/2026 |
1.092.752 |
-3,83%
|
173,63
|
165,67
|
174,60
|
169,00
|
| 18/05/2026 |
880.514 |
-2,57%
|
182,53
|
174,02
|
184,20
|
175,74
|
| 15/05/2026 |
768.270 |
-5,20%
|
185,1387
|
180,38
|
186,00
|
180,38
|
| 14/05/2026 |
1.103.715 |
-4,90%
|
198,70
|
188,2999
|
198,7445
|
191,10
|
| 13/05/2026 |
936.420 |
-2,05%
|
204,5627
|
196,47
|
208,76
|
200,94
|
| 12/05/2026 |
863.127 |
-2,06%
|
208,00
|
201,65
|
208,95
|
205,52
|
| 11/05/2026 |
1.373.855 |
3,18%
|
205,94
|
205,6667
|
219,075
|
209,99
|
| 08/05/2026 |
1.500.178 |
2,68%
|
202,45
|
194,31
|
209,535
|
203,52
|
| 07/05/2026 |
1.979.117 |
3,11%
|
211,4703
|
198,18
|
221,00
|
198,35
|
| 06/05/2026 |
941.442 |
-0,97%
|
202,00
|
192,1001
|
202,00
|
192,61
|
| 05/05/2026 |
631.223 |
2,17%
|
192,00
|
192,00
|
197,36
|
194,82
|
| 04/05/2026 |
671.336 |
-1,65%
|
195,00
|
187,33
|
198,97
|
190,69
|
| 01/05/2026 |
698.638 |
-1,43%
|
197,10
|
189,50
|
197,96
|
193,88
|
| 30/04/2026 |
884.338 |
3,04%
|
192,77
|
190,20
|
197,88
|
196,70
|
| 29/04/2026 |
600.064 |
2,11%
|
191,8342
|
186,76
|
192,10
|
190,88
|
| 28/04/2026 |
945.997 |
-6,33%
|
194,715
|
184,7922
|
195,784
|
186,90
|
| 27/04/2026 |
141.938 |
0,18%
|
189,80
|
184,65
|
199,53
|
199,53
|
| 24/04/2026 |
947.855 |
-2,49%
|
189,00
|
184,505
|
192,2418
|
188,33
|
| 23/04/2026 |
613.029 |
-0,56%
|
193,34
|
188,01
|
196,3179
|
193,14
|
| 22/04/2026 |
848.893 |
-2,12%
|
199,05
|
188,535
|
201,671
|
194,22
|
| 21/04/2026 |
694.068 |
1,82%
|
195,50
|
193,70
|
199,479
|
198,42
|
| 20/04/2026 |
1.001.415 |
-1,48%
|
200,00
|
193,50
|
200,00
|
194,83
|
| 17/04/2026 |
2.256.660 |
-8,29%
|
210,09
|
195,33
|
211,00
|
197,75
|
| 16/04/2026 |
3.220.855 |
16,31%
|
190,4997
|
189,36
|
215,66
|
215,62
|
| 15/04/2026 |
587.281 |
-3,50%
|
189,19
|
183,22
|
189,99
|
185,38
|
| 14/04/2026 |
781.887 |
2,39%
|
188,0474
|
184,76
|
190,975
|
189,86
|
| 13/04/2026 |
1.380.345 |
6,79%
|
175,75
|
175,24
|
189,38
|
185,43
|
| 10/04/2026 |
543.650 |
0,75%
|
173,00
|
160,54
|
178,79
|
173,64
|
| 09/04/2026 |
753.622 |
-2,84%
|
175,80
|
170,85
|
181,57
|
172,35
|
| 08/04/2026 |
795.391 |
2,25%
|
178,50
|
174,14
|
180,71
|
177,44
|
| 07/04/2026 |
537.316 |
0,29%
|
172,48
|
171,04
|
175,785
|
173,53
|
| 06/04/2026 |
673.454 |
-2,75%
|
178,49
|
170,29
|
179,60
|
173,03
|
| 02/04/2026 |
551.210 |
-0,21%
|
174,74
|
172,90
|
183,505
|
178,09
|
| 01/04/2026 |
901.067 |
-0,59%
|
180,82
|
176,08
|
185,71
|
178,47
|
| 31/03/2026 |
1.072.418 |
1,20%
|
177,00
|
176,1042
|
184,78
|
179,53
|
| 30/03/2026 |
886.825 |
-1,26%
|
183,68
|
175,77
|
186,96
|
177,22
|
| 27/03/2026 |
759.216 |
2,79%
|
174,65
|
174,65
|
183,01
|
179,45
|
| 26/03/2026 |
591.819 |
-3,79%
|
176,25
|
174,23
|
182,00
|
174,50
|
| 25/03/2026 |
1.273.055 |
2,45%
|
179,0357
|
178,215
|
184,23
|
181,39
|
| 24/03/2026 |
1.086.457 |
5,67%
|
166,29
|
164,5307
|
177,17
|
177,06
|
| 23/03/2026 |
1.593.730 |
6,92%
|
159,57
|
156,9775
|
171,00
|
167,56
|
| 20/03/2026 |
847.000 |
-4,12%
|
163,74
|
154,69
|
164,09
|
156,70
|
| 19/03/2026 |
763.088 |
-1,55%
|
158,30
|
155,08
|
164,645
|
163,26
|
| 18/03/2026 |
870.287 |
-0,29%
|
162,93
|
162,01
|
170,06
|
165,83
|
| 17/03/2026 |
740.438 |
2,39%
|
162,66
|
161,52
|
166,93
|
166,32
|
| 16/03/2026 |
626.756 |
2,67%
|
161,23
|
161,22
|
165,78
|
162,44
|
| 13/03/2026 |
1.098.710 |
-3,22%
|
165,00
|
156,34
|
166,74
|
158,22
|
| 12/03/2026 |
841.937 |
-2,45%
|
165,87
|
159,79
|
165,97
|
163,485
|
| 11/03/2026 |
617.759 |
1,19%
|
164,64
|
163,54
|
170,2725
|
168,00
|
| 10/03/2026 |
947.622 |
-1,79%
|
170,92
|
166,38
|
173,64
|
166,54
|
| 09/03/2026 |
1.367.519 |
4,45%
|
158,01
|
158,001
|
169,81
|
169,57
|
| 06/03/2026 |
1.041.069 |
-0,99%
|
158,70
|
158,00
|
165,045
|
162,29
|
| 05/03/2026 |
886.784 |
-2,70%
|
167,2147
|
161,39
|
169,114
|
163,93
|
| 04/03/2026 |
1.393.916 |
2,20%
|
170,53
|
167,81
|
172,67
|
168,35
|
