Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Albemarle Corporation (A1LB34.SA)

13.90
+0.04
+(0.29%)
As of 1:55:27 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202514.0014.0013.9013.9013.90428
Apr 28, 202513.9714.0513.7713.8613.86212
Apr 25, 202513.5113.5213.5113.5213.525
Apr 24, 202513.3213.4313.3213.4313.4312
Apr 23, 202513.4214.0413.1513.2013.20994
Apr 22, 202512.9513.3612.9513.0113.0143
Apr 17, 202512.8812.9412.6512.7612.764,472
Apr 16, 202513.1713.2412.7212.7212.721,185
Apr 15, 202514.2214.2213.3013.3013.30544
Apr 14, 202513.9314.2213.9314.2214.221,207
Apr 11, 202513.4013.9213.4013.9213.9228
Apr 10, 202514.0514.0513.3713.4013.40909
Apr 9, 202512.8814.8412.7314.8414.841,955
Apr 8, 202514.8314.8312.4612.4612.462,293
Apr 7, 202513.9814.9513.9714.2514.252,889
Apr 4, 202515.1615.1614.0214.0814.086,884
Apr 3, 202516.2516.2515.7015.7015.705,921
Apr 2, 202516.7517.2816.7517.0617.0657
Apr 1, 202516.7516.7516.7516.7516.751
Mar 31, 202517.1417.1916.7817.1917.19399
Mar 28, 202517.7517.7517.2517.3017.30210
Mar 27, 202517.6017.9617.6017.9617.9669
Mar 26, 202518.2218.2217.8618.0018.00188
Mar 25, 202518.8418.8418.8418.8418.8423
Mar 24, 202519.0419.0418.8418.8418.8430
Mar 21, 202518.0418.2118.0418.1618.16143
Mar 20, 202518.5618.5618.5618.5618.561
Mar 19, 202518.5518.6818.5218.6418.6418
Mar 18, 202518.4418.5018.4018.4018.4018
Mar 17, 202518.6218.8218.5018.8218.821,436
Mar 14, 202517.7417.7417.5417.7417.74121
Mar 13, 202517.7617.7617.2517.3117.312,802
Mar 12, 202517.8517.8517.7917.7917.79101
Mar 11, 202518.0818.0817.7617.7917.79150
Mar 10, 202518.0819.0018.0818.6818.68270
Mar 7, 202518.3018.7618.3018.5618.561,444
Mar 6, 202517.5518.4617.5018.4618.46242
Mar 5, 202518.2518.2517.6417.8817.883,355
Feb 28, 202518.9318.9318.9218.9218.9252
Feb 27, 202518.8619.3618.8619.1019.1094
Feb 26, 202518.8618.8618.7818.8618.8618
Feb 25, 202519.4519.4518.6118.7218.72105
Feb 24, 202519.5419.5419.4119.4119.415
Feb 21, 202519.5419.5419.5419.5419.541
Feb 20, 202520.0020.0119.5719.5719.57415
Feb 19, 202519.7019.7019.6019.6419.64609
Feb 18, 202519.3619.8319.0619.7019.702,188
Feb 17, 202519.5019.5519.5019.5519.559
Feb 14, 202519.4019.4019.2619.3619.36229
Feb 13, 202518.6119.6018.3419.0619.061,401
Feb 12, 202517.9118.5217.9118.4318.43341
Feb 11, 202517.8818.1617.7317.9917.99624
Feb 10, 202518.2018.6618.1818.1818.18304
Feb 7, 202518.9018.9018.5118.5218.52432
Feb 6, 202519.3119.3118.9418.9418.9441,285
Feb 5, 202519.8819.8819.2719.3119.311,576
Feb 4, 202519.7619.8819.6119.8819.882,099
Feb 3, 202520.0520.0819.4019.4019.401,566
Jan 31, 202520.8620.8620.2620.2620.26144
Jan 30, 202521.1421.3020.8620.9520.951,213
Jan 29, 202521.1821.3021.0221.3021.30135
Jan 28, 202521.0421.0420.9520.9720.97119
Jan 27, 202521.7321.8221.6021.8221.82494
Jan 24, 202522.1422.1421.9422.0022.00624
Jan 23, 202522.4422.4421.9122.0222.022,345
Jan 22, 202523.6023.6022.4422.4422.442,244
Jan 21, 202524.2624.7423.5423.5423.54997
Jan 20, 202524.9025.6322.5324.2724.273,082
Jan 17, 202523.9724.8223.9724.7524.75873
Jan 16, 202523.5923.5923.5923.5923.5930
Jan 15, 202523.8024.1023.8024.0624.06158
Jan 14, 202523.3223.8223.1623.1623.161,298
Jan 13, 202521.8523.1621.8023.1623.162,320
Jan 10, 202521.9222.0121.7922.0122.011,876
Jan 9, 202522.5122.5122.3922.3922.3942
Jan 8, 202522.9322.9322.1322.1322.13140
Jan 7, 202522.9622.9622.8222.9322.9320
Jan 6, 202522.6023.4022.6023.1723.17135
Jan 3, 202521.7922.7421.7922.7422.741,395
Jan 2, 202521.7522.6421.7521.8621.86579
Dec 30, 202422.6722.6722.0422.0622.068
Dec 27, 202422.9422.9422.7022.7422.7424
Dec 26, 202422.9623.1622.9422.9422.9477
Dec 23, 202422.9022.9622.7822.9622.96600
Dec 20, 202422.5522.7022.0822.7022.7045
Dec 19, 202423.9123.9222.7622.9122.911,723
Dec 18, 202424.7424.7423.9123.9123.912,332
Dec 17, 202425.5325.5325.5325.5325.532
Dec 16, 202424.7825.5924.7825.5625.56151
Dec 13, 202425.1125.2624.7924.7924.79561
Dec 12, 202425.8325.8325.8025.8025.8062
Dec 11, 202426.6726.6725.8626.0026.00374
Dec 10, 202429.2229.2226.6726.6726.67581
Dec 9, 202426.7729.2125.0327.7227.721,403
Dec 6, 202426.0026.5226.0026.5026.502,036
Dec 5, 202425.4225.6825.1025.1425.14511
Dec 4, 202427.5127.5125.4126.0026.0011,651
Dec 3, 202428.2028.3527.6027.6327.631,577
Dec 2, 202427.2728.2527.2728.2528.254,913
Nov 29, 202426.9227.8126.5826.5826.585,806
Nov 28, 202426.7026.9226.1326.1326.13380
Nov 27, 202426.3126.7025.9826.7026.70397
Nov 26, 202426.3726.5225.9826.0726.0746
Nov 25, 202426.6126.7426.5226.5226.521,880
Nov 22, 202425.6526.3525.6526.3526.355,339
Nov 21, 202425.9026.6725.9026.3426.343,659
Nov 19, 202425.6825.8425.1825.6025.60148
Nov 18, 202425.2625.2624.8124.8424.8486
Nov 14, 202425.2925.4124.5424.6024.60277
Nov 13, 202425.4026.6825.4026.2426.241,167
Nov 12, 202425.8625.8624.8124.8124.811,205
Nov 11, 202424.8026.7024.8026.4826.481,737
Nov 8, 202423.3723.8423.3723.7423.74136
Nov 7, 202423.1324.5622.8423.9223.92748
Nov 6, 202422.8522.9822.6922.9022.901,193
Nov 5, 202424.5624.5623.7223.7223.721,881
Nov 4, 202423.0024.5423.0024.4224.422,833
Nov 1, 202423.0624.2022.9023.9423.94237
Oct 31, 202422.7522.9322.7522.8422.84920
Oct 30, 202423.3623.3622.9922.9922.99179
Oct 29, 202423.1823.5623.1823.3623.36256
Oct 28, 202422.4023.5022.1623.5023.50354
Oct 25, 202422.5022.5022.2622.3122.311,432
Oct 24, 202422.3422.3722.3022.3022.30175
Oct 23, 202422.8922.8922.3022.3022.30409
Oct 22, 202422.0422.9022.0422.9022.90101
Oct 21, 202422.0522.4622.0522.3622.3665
Oct 18, 202422.5422.5622.4822.4822.4865
Oct 17, 202423.0623.0622.0222.3422.3439
Oct 16, 202423.0823.4222.8423.0023.003,045
Oct 15, 202422.9422.9422.6822.6822.68302
Oct 14, 202422.9923.5622.5322.5322.5323
Oct 11, 202424.1124.1123.9824.0624.06312
Oct 10, 202423.7024.2523.7023.8423.841,568
Oct 9, 202423.8124.0323.5723.9223.92529
Oct 8, 202422.8522.8522.8522.8522.85156
Oct 7, 202422.6324.0322.6324.0324.033,244
Oct 4, 202422.6723.0922.5023.0923.094,739
Oct 3, 202421.1221.3021.1221.3021.308
Oct 2, 202421.0621.0621.0621.0621.0660
Oct 1, 202421.0721.2221.0721.2221.2226
Sep 30, 202421.9922.1821.4621.4621.462,472
Sep 27, 202421.9522.3221.5521.8221.82260
Sep 26, 202421.0521.7020.9021.7021.705,129
Sep 25, 202420.8420.8419.8819.8819.88534
Sep 24, 202421.0921.8120.7220.7220.721,422
Sep 23, 202420.4020.5620.4020.5620.56366
Sep 20, 202419.7019.9219.6419.9219.9236
Sep 19, 202420.2020.2020.1520.1520.151,123
Sep 18, 202420.9520.9519.7519.7619.761,080
Sep 17, 202420.7820.7820.7820.7820.781
Sep 16, 202420.2520.5820.1120.5820.58188
Sep 13, 202420.6620.7019.9620.2520.251,617
Sep 12, 202420.9820.9820.6520.7120.71476
Sep 11, 202420.7121.4120.1420.9820.984,082
Sep 10, 202418.0918.2617.8018.2618.26420
Sep 9, 202418.6118.6118.0518.2618.263,532
Sep 6, 202419.1619.1617.6117.9617.963,056
Sep 5, 202420.0620.0619.4019.4019.40551
Sep 4, 202419.7220.3019.7219.8619.86347
Sep 3, 202420.2020.3019.7019.7219.722,336
Sep 2, 202418.4821.6118.4821.6021.60201
Aug 30, 202421.7922.0021.0221.0221.021,597
Aug 29, 202420.7421.7520.7021.6421.64685
Aug 28, 202420.4220.4220.2420.3820.38348
Aug 27, 202420.4220.4220.3220.4020.40317
Aug 26, 202420.8220.8220.2420.2420.2414,698
Aug 23, 202420.5120.8120.2820.7620.76422
Aug 22, 202420.3320.4820.1020.3120.311,029
Aug 21, 202419.5420.2119.5420.1220.12522
Aug 20, 202419.3719.4418.8819.4419.441,106
Aug 19, 202418.1218.7017.9818.7018.702,156
Aug 16, 202418.1318.1817.7418.1418.142,001
Aug 15, 202417.0618.5916.9818.5918.592,509
Aug 14, 202417.5818.6216.4816.6016.602,996
Aug 13, 202417.5617.7617.3717.7617.762,049
Aug 12, 202419.3919.3917.2017.4217.422,810
Aug 9, 202419.3719.3718.4818.7218.721,612
Aug 8, 202418.7119.3018.6419.2819.28581
Aug 7, 202420.1920.1918.6218.6218.622,648
Aug 6, 202419.8520.0818.6918.6918.693,970
Aug 5, 202421.0521.0519.3019.8519.851,584
Aug 2, 202422.0022.0019.7920.5820.583,592
Aug 1, 202421.4923.0121.4822.2422.241,147
Jul 31, 202421.9322.5621.9322.0822.08283
Jul 30, 202422.4822.4821.3521.5621.5616
Jul 29, 202421.8221.8221.3621.4921.491,114
Jul 26, 202421.2621.9821.2621.9521.9555
Jul 25, 202421.4622.1421.4621.6521.65678
Jul 24, 202421.3821.5821.3821.5821.582,470
Jul 23, 202421.5721.5721.2421.2421.241,610
Jul 22, 202421.5521.7621.2521.7621.764,175
Jul 19, 202421.6621.6620.9421.5021.503,482
Jul 18, 202421.7922.4521.7921.9721.97461
Jul 17, 202422.1622.2721.2621.7621.764,415
Jul 16, 202421.4822.1721.4822.1622.164,126
Jul 15, 202421.8821.9021.4021.5621.563,595
Jul 12, 202422.2622.3422.0222.1122.11159
Jul 11, 202422.1022.4922.0422.2622.263,095
Jul 10, 202420.6021.9320.4021.9321.939,310
Jul 9, 202421.9221.9220.6020.6020.602,497
Jul 8, 202423.4023.4022.6022.7022.70538
Jul 5, 202422.9023.7922.2023.7923.79710
Jul 4, 202423.2923.2923.0723.0723.075
Jul 3, 202422.8523.4622.8523.2423.24866
Jul 2, 202422.6624.0222.6623.1423.14583
Jul 1, 202422.3922.8422.3022.8422.84294
Jun 28, 202422.3022.3021.7821.9821.98784
Jun 27, 202422.7322.7321.9322.1622.16853
Jun 26, 202422.0623.0121.9823.0123.01604
Jun 25, 202421.7221.7221.0921.1621.162,743
Jun 24, 202421.5221.6221.2421.6221.62409
Jun 21, 202421.5021.6621.1621.5221.52185
Jun 20, 202422.2322.2321.3021.5021.5046,182
Jun 19, 202422.5622.5622.4622.4622.46203
Jun 18, 202422.9022.9022.1522.4622.465,259
Jun 17, 202423.0923.0922.3722.8022.8010,304
Jun 14, 202424.2424.2423.0923.0923.0916,276
Jun 13, 2024 0.066116 Dividend
Jun 13, 202425.4025.4024.2024.2424.242,731
Jun 12, 202426.9026.9025.2025.4025.3337
Jun 11, 202425.2725.2725.1925.2725.2045
Jun 10, 202425.5025.6525.2725.6525.5829
Jun 7, 202425.2125.7725.2125.3825.3164
Jun 6, 202425.8725.8725.1925.1925.123,236
Jun 5, 202426.0026.5526.0026.3026.234,287
Jun 4, 202426.2326.3126.0326.1626.091,998
Jun 3, 202427.2127.2126.2826.2826.214,076
May 31, 202426.4027.2426.3526.7926.72115
May 29, 202426.9426.9426.9426.9426.876
May 28, 202427.5727.5727.3627.3627.2943
May 27, 202427.0727.0727.0727.0727.002
May 24, 202426.9527.0326.8627.0326.966,762
May 23, 202426.3626.5426.3626.5226.4561
May 22, 202426.8828.0526.3728.0527.987,582
May 21, 202427.2228.0427.0928.0427.975,003
May 20, 202427.8527.8526.9027.7827.71894
May 17, 202428.2728.7427.5127.8527.78656
May 16, 202427.5428.8827.3028.8828.80357
May 15, 202429.5029.5027.3329.1529.071,092
May 14, 202428.9529.2328.3828.8328.751,656
May 13, 202428.0528.6528.0228.1128.04398
May 10, 202428.6028.6027.9028.2928.22279
May 9, 202428.0028.6028.0028.6028.531,293
May 8, 202427.1127.7827.1127.7827.71124
May 7, 202427.6028.3227.6027.9027.832,354
May 6, 202427.0327.6327.0327.6027.53394
May 3, 202427.0027.6527.0027.0326.9656,291
May 2, 202426.1026.9324.7826.9326.86923
Apr 30, 202426.7826.7826.0126.1026.03240
Apr 29, 202425.8626.8425.8626.8426.773,436