Saltar para o conteúdo principal Login

Albemarle Corporation (ALB)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025 1.702.138 -1,24% 62,61 58,58 62,70 60,32
14/05/2025 1.617.563 -1,26% 61,42 60,46 62,70 61,08
13/05/2025 1.947.289 0,47% 62,61 60,8001 63,64 61,86
12/05/2025 2.153.655 6,28% 61,35 60,8001 63,64 61,57
09/05/2025 1.076.101 0,85% 56,945 56,50 58,75 57,93
08/05/2025 1.903.346 2,46% 57,61 55,64 58,75 57,44
07/05/2025 1.401.472 -2,49% 57,05 55,655 58,66 56,06
06/05/2025 1.319.822 -0,78% 57,32 56,83 60,20 57,49
05/05/2025 1.319.482 -3,91% 59,39 57,64 60,20 57,94
02/05/2025 2.037.723 1,65% 61,52 58,40 63,29 60,30
01/05/2025 2.883.510 1,32% 57,33 56,21 63,29 59,32
30/04/2025 1.440.292 -1,63% 58,525 56,21 59,955 58,55
29/04/2025 1.653.586 1,55% 58,11 57,43 60,31 59,46
28/04/2025 1.490.660 1,42% 57,77 57,43 60,31 58,55
25/04/2025 1.379.273 -0,76% 56,22 55,955 58,46 57,73
24/04/2025 1.207.701 4,55% 57,55 55,37 59,925 58,17
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco