Canada markets open in 1 hour 47 minutes

Albemarle Corporation (A1LB34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
22.460.00 (0.00%)
At close: 04:40PM BRT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
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, 202425.4025.4024.2024.2424.242,731
Jun 13, 20240.059045 Dividend
Jun 12, 202426.9026.9025.2025.4025.3437
Jun 11, 202425.2725.2725.1925.2725.2145
Jun 10, 202425.5025.6525.2725.6525.5929
Jun 07, 202425.2125.7725.2125.3825.3264
Jun 06, 202425.8725.8725.1925.1925.133,236
Jun 05, 202426.0026.5526.0026.3026.244,287
Jun 04, 202426.2326.3126.0326.1626.101,998
Jun 03, 202427.2127.2126.2826.2826.224,076
May 31, 202426.4027.2426.3526.7926.73115
May 29, 202426.9426.9426.9426.9426.886
May 28, 202427.5727.5727.3627.3627.3043
May 27, 202427.0727.0727.0727.0727.012
May 24, 202426.9527.0326.8627.0326.976,762
May 23, 202426.3626.5426.3626.5226.4661
May 22, 202426.8828.0526.3728.0527.987,582
May 21, 202427.2228.0427.0928.0427.975,003
May 20, 202427.8527.8526.9027.7827.72894
May 17, 202428.2728.7427.5127.8527.79656
May 16, 202427.5428.8827.3028.8828.81357
May 15, 202429.5029.5027.3329.1529.081,092
May 14, 202428.9529.2328.3828.8328.761,656
May 13, 202428.0528.6528.0228.1128.04398
May 10, 202428.6028.6027.9028.2928.22279
May 09, 202428.0028.6028.0028.6028.531,293
May 08, 202427.1127.7827.1127.7827.72124
May 07, 202427.6028.3227.6027.9027.842,354
May 06, 202427.0327.6327.0327.6027.54394
May 03, 202427.0027.6527.0027.0326.9756,291
May 02, 202426.1026.9324.7826.9326.87923
Apr 30, 202426.7826.7826.0126.1026.04240
Apr 29, 202425.8626.8425.8626.8426.783,436
Apr 26, 202425.0225.1024.6524.9024.84156
Apr 25, 202424.2824.3424.2424.3424.28164
Apr 24, 202424.5524.8124.5524.8124.7550
Apr 23, 202424.7024.7024.5924.5924.533
Apr 22, 202424.4524.4623.7224.4624.40299
Apr 19, 202424.5224.5924.4024.4524.3917,000
Apr 18, 202425.7525.7524.3624.5224.46310
Apr 17, 202425.5025.5025.4425.4725.41120
Apr 16, 202425.8526.0425.2525.2925.23309
Apr 15, 202426.1526.7026.0126.0125.95274
Apr 12, 202426.8426.8426.1026.1526.094,902
Apr 11, 202426.8427.4826.5827.4827.42115
Apr 10, 202427.0627.1526.8426.8426.782,307
Apr 09, 202426.8226.9526.8226.9526.893,151
Apr 08, 202426.9328.0026.9028.0027.93989
Apr 05, 202425.4026.0425.4026.0125.9549
Apr 04, 202426.9827.2425.8625.8625.80390
Apr 03, 202426.6727.0726.6726.9826.9230
Apr 02, 202426.8526.8526.5026.6726.61758
Apr 01, 202428.0228.0226.8227.3127.25570
Mar 28, 202426.5427.4226.5427.2427.187,085
Mar 27, 202424.9426.5824.9426.5426.481,558
Mar 26, 202424.6024.9224.5524.9224.864
Mar 25, 202425.2025.2024.6024.6024.54964
Mar 22, 202426.1526.1525.1725.1725.11902
Mar 21, 202426.1326.1625.9226.1026.04128
Mar 20, 202425.2226.2425.2226.1326.077,214
Mar 19, 202425.5625.5625.2925.3225.26613
Mar 18, 202425.7826.2225.7825.9825.924,859
Mar 15, 202425.0225.5424.5625.5425.482,641
Mar 14, 202425.7625.7624.9525.0725.01538
Mar 14, 20240.058882 Dividend
Mar 13, 202425.7926.2225.7925.8725.75711
Mar 12, 202426.0026.8425.3025.5525.431,598
Mar 11, 202425.0026.0025.0026.0025.881,283
Mar 08, 202425.7625.8624.5224.6624.551,142
Mar 07, 202424.6625.2424.6425.0024.89948
Mar 06, 202422.6424.6422.4524.2824.176,224
Mar 05, 202425.6725.6722.4522.4522.357,873
Mar 04, 202429.1629.1627.5427.5427.41586
Mar 01, 202428.6729.5828.6729.4029.262,867
Feb 29, 202428.0629.1228.0628.5028.372,276
Feb 28, 202427.1527.4127.0627.4127.28579
Feb 27, 202425.2626.8225.2626.3726.25686
Feb 26, 202425.1625.7424.9925.2625.14281
Feb 23, 202424.8425.1624.3025.1625.04871
Feb 22, 202424.7424.7424.3524.3524.24127
Feb 21, 202423.6724.7023.6224.3624.25630
Feb 20, 202424.6924.6923.3723.6723.561,841
Feb 19, 202425.6025.9325.1925.5725.451,716
Feb 16, 202424.6226.0024.1225.7325.61599
Feb 15, 202422.9825.6222.7024.6224.513,958
Feb 14, 202423.3023.4823.3023.4823.3769
Feb 09, 202423.6023.9623.6023.7123.601,008
Feb 08, 202423.7523.8823.7523.7823.67327
Feb 07, 202423.5624.0623.3723.8223.71519
Feb 06, 202422.6523.4022.6323.3723.26109
Feb 05, 202423.7923.7922.6522.9222.811,137
Feb 02, 202423.9523.9823.3323.7823.67325
Feb 01, 202423.7823.9623.3223.8823.77355
Jan 31, 202424.5624.5623.7023.7023.59297
Jan 30, 202424.9625.2924.8124.8124.70411
Jan 29, 202424.5224.9724.3224.9624.85969
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...