Albemarle

A1LB34
🏛️ brazil →
20.34
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-06 19.51 20.80 19.51 20.34 0.0M
2025-10-03 19.41 19.78 19.22 19.56 0.0M
2025-10-02 19.40 19.97 19.30 19.53 0.0M
2025-10-01 17.95 18.90 17.95 18.70 0.0M
2025-09-30 19.50 19.50 17.60 17.90 0.0M
2025-09-29 19.12 20.00 19.12 19.30 0.0M
2025-09-26 19.26 19.76 18.72 19.52 0.0M
2025-09-25 17.86 19.40 17.86 19.06 0.0M
2025-09-24 18.63 18.63 18.32 18.32 0.0M
2025-09-23 18.00 18.24 17.62 17.62 0.0M
2025-09-22 18.10 18.12 18.00 18.00 0.0M
2025-09-19 18.34 18.60 18.12 18.28 0.0M
2025-09-18 18.52 18.52 17.58 17.92 0.0M
2025-09-17 17.98 17.98 17.78 17.84 0.0M
2025-09-16 18.05 18.05 17.75 17.80 0.0M
2025-09-15 17.28 18.06 17.26 18.05 0.0M
2025-09-12 16.50 17.02 16.50 16.94 0.0M
2025-09-11 16.50 17.11 16.50 16.50 0.0M
2025-09-10 17.21 17.21 16.39 16.48 0.0M
2025-09-09 17.43 17.43 16.20 16.34 0.0M
2025-09-08 18.25 18.65 18.07 18.41 0.0M
2025-09-05 18.56 18.98 18.23 18.23 0.0M
2025-09-04 18.23 18.23 17.79 18.14 0.0M
2025-09-03 18.24 18.38 18.14 18.14 0.0M
2025-09-02 18.62 18.62 18.10 18.21 0.0M
2025-09-01 18.94 19.65 18.94 19.65 0.0M
2025-08-29 19.43 19.56 19.22 19.28 0.0M
2025-08-28 19.70 19.84 18.98 19.15 0.0M
2025-08-27 19.28 19.81 19.28 19.81 0.0M
2025-08-26 18.76 18.76 18.40 18.40 0.0M
2025-08-25 18.42 18.44 18.26 18.26 0.0M
2025-08-22 18.62 18.62 18.38 18.42 0.0M
2025-08-21 17.64 18.19 17.64 18.19 0.0M
2025-08-20 17.86 18.00 17.52 18.00 0.0M
2025-08-19 18.95 18.95 18.44 18.54 0.0M
2025-08-18 18.62 19.18 18.33 18.76 0.0M
2025-08-15 18.46 18.52 18.32 18.42 0.0M
2025-08-14 17.79 18.29 17.79 18.29 0.0M
2025-08-13 17.76 18.26 17.76 18.16 0.0M
2025-08-12 18.26 18.26 17.14 17.67 0.0M
2025-08-11 19.00 19.61 18.22 18.26 0.0M
2025-08-08 16.50 17.35 16.50 17.34 0.0M
2025-08-07 15.98 16.75 15.98 16.05 0.0M
2025-08-06 15.81 15.81 15.25 15.34 0.0M
2025-08-05 15.66 15.66 15.40 15.65 0.0M
2025-08-04 15.78 15.88 15.65 15.72 0.0M
2025-08-01 15.76 15.80 15.10 15.64 0.0M
2025-07-31 16.24 16.24 15.50 15.60 0.0M
2025-07-30 16.73 16.73 15.90 15.90 0.0M
2025-07-29 17.32 17.32 16.46 16.56 0.0M
2025-07-28 18.60 18.60 17.32 17.32 0.0M
2025-07-25 19.57 19.57 18.98 19.24 0.0M
2025-07-24 18.40 19.60 18.40 19.20 0.0M
2025-07-23 19.25 19.25 18.02 18.22 0.0M
2025-07-22 17.92 19.34 17.92 19.28 0.0M
2025-07-21 18.48 18.63 17.87 17.92 0.0M
2025-07-18 17.87 18.18 17.70 17.94 0.0M
2025-07-17 16.87 17.74 16.87 17.46 0.0M
2025-07-16 16.47 16.47 16.20 16.42 0.0M
2025-07-15 16.54 16.78 16.30 16.30 0.0M
2025-07-14 16.77 16.77 16.32 16.77 0.0M
2025-07-11 16.46 16.72 16.46 16.60 0.0M
2025-07-10 16.46 17.51 16.25 17.16 0.0M
2025-07-09 16.06 16.25 15.69 16.25 0.0M
2025-07-08 14.92 16.31 14.92 16.20 0.0M
2025-07-07 15.18 15.18 14.76 14.76 0.0M
2025-07-04 15.05 15.05 15.05 15.05 0.0M
2025-07-03 15.24 15.62 15.06 15.06 0.0M
2025-07-02 14.56 15.50 14.56 15.39 0.0M
2025-07-01 14.22 14.31 13.97 14.27 0.0M
2025-06-30 14.69 14.69 14.20 14.26 0.0M
2025-06-27 14.53 15.17 14.53 14.69 0.0M
2025-06-26 14.10 14.92 14.10 14.11 0.0M
2025-06-25 13.93 14.00 13.93 14.00 0.0M
2025-06-24 13.97 14.00 13.77 13.77 0.0M
2025-06-23 13.24 13.24 12.95 13.04 0.0M
2025-06-20 13.65 13.65 13.10 13.10 0.0M
2025-06-18 13.62 13.89 13.57 13.65 0.0M
2025-06-17 14.14 14.14 13.48 13.57 0.0M
2025-06-16 13.99 14.20 13.98 14.00 0.0M
2025-06-13 14.56 14.56 13.98 13.98 0.0M
2025-06-12 15.00 15.62 15.00 15.62 0.0M
2025-06-11 15.01 15.10 14.76 14.76 0.0M
2025-06-10 14.59 14.83 14.59 14.70 0.0M
2025-06-09 14.23 14.64 14.23 14.50 0.0M
2025-06-06 13.95 13.95 13.73 13.84 0.0M
2025-06-05 14.21 14.23 13.66 13.66 0.0M
2025-06-04 13.42 14.16 13.42 14.16 0.0M
2025-06-03 12.93 13.35 12.69 13.32 0.0M
2025-06-02 13.26 13.26 12.88 12.88 0.0M
2025-05-30 13.39 13.40 13.15 13.26 0.0M
2025-05-29 13.55 13.55 13.42 13.42 0.0M
2025-05-28 13.90 14.00 13.50 13.50 0.0M
2025-05-27 13.76 13.77 13.49 13.77 0.0M
2025-05-26 13.71 13.71 13.71 13.71 0.0M
2025-05-23 13.70 13.71 13.70 13.71 0.0M
2025-05-22 13.39 13.39 13.15 13.15 0.0M
2025-05-21 14.14 14.14 13.39 13.39 0.0M
2025-05-20 13.92 14.15 13.92 14.00 0.0M
2025-05-19 14.21 14.21 13.71 13.92 0.0M
2025-05-16 13.90 14.21 13.90 14.21 0.0M
2025-05-15 13.98 13.98 13.87 13.90 0.0M
2025-05-14 14.50 14.50 14.12 14.14 0.0M
2025-05-13 14.64 14.64 14.40 14.50 0.0M
2025-05-12 13.98 14.90 13.98 14.63 0.0M
2025-05-09 13.70 13.70 13.54 13.56 0.0M
2025-05-08 13.42 13.79 13.42 13.70 0.0M
2025-05-07 13.69 13.69 13.42 13.42 0.0M
2025-05-06 13.79 13.79 13.69 13.69 0.0M
2025-05-05 14.04 14.04 13.65 13.79 0.0M
2025-05-02 14.06 14.55 14.00 14.33 0.0M
2025-04-30 14.04 14.04 13.30 13.76 0.0M
2025-04-29 14.00 14.00 13.90 13.90 0.0M
2025-04-28 13.97 14.05 13.77 13.86 0.0M
2025-04-25 13.51 13.52 13.51 13.52 0.0M
2025-04-24 13.32 13.43 13.32 13.43 0.0M
2025-04-23 13.42 14.04 13.15 13.20 0.0M
2025-04-22 12.95 13.36 12.95 13.01 0.0M
2025-04-17 12.88 12.94 12.65 12.76 0.0M
2025-04-16 13.17 13.24 12.72 12.72 0.0M
2025-04-15 14.22 14.22 13.30 13.30 0.0M
2025-04-14 13.93 14.22 13.92 14.22 0.0M
2025-04-11 13.40 13.92 13.40 13.92 0.0M
2025-04-10 14.05 14.05 13.37 13.40 0.0M
2025-04-09 12.88 14.84 12.73 14.84 0.0M
2025-04-08 14.83 14.83 12.46 12.47 0.0M
2025-04-07 13.98 15.17 13.97 14.25 0.0M
2025-04-04 15.16 15.16 14.02 14.08 0.0M
2025-04-03 16.25 16.25 15.70 15.70 0.0M
2025-04-02 16.75 17.28 16.75 17.06 0.0M
2025-04-01 16.75 16.75 16.75 16.75 0.0M
2025-03-31 17.14 17.19 16.78 17.19 0.0M
2025-03-28 17.75 17.75 17.25 17.30 0.0M
2025-03-27 17.60 17.96 17.60 17.96 0.0M
2025-03-26 18.22 18.22 17.86 18.00 0.0M
2025-03-25 18.84 18.84 18.84 18.84 0.0M
2025-03-24 19.04 19.04 18.84 18.84 0.0M
2025-03-21 18.04 18.21 18.04 18.16 0.0M
2025-03-20 18.56 18.56 18.56 18.56 0.0M
2025-03-19 18.55 18.68 18.52 18.64 0.0M
2025-03-18 18.44 18.50 18.40 18.40 0.0M
2025-03-17 18.62 18.82 18.50 18.82 0.0M
2025-03-14 17.74 17.74 17.54 17.74 0.0M
2025-03-13 17.76 17.76 17.25 17.31 0.0M
2025-03-12 17.78 17.78 17.72 17.72 0.0M
2025-03-11 18.01 18.01 17.69 17.72 0.0M
2025-03-10 18.01 18.93 18.01 18.61 0.0M
2025-03-07 18.23 18.69 18.23 18.49 0.0M
2025-03-06 17.48 18.39 17.43 18.39 0.0M
2025-03-05 18.25 18.25 17.64 17.88 0.0M
2025-02-28 18.93 18.93 18.92 18.92 0.0M
2025-02-27 18.86 19.36 18.86 19.10 0.0M
2025-02-26 18.86 18.86 18.78 18.86 0.0M
2025-02-25 19.45 19.45 18.61 18.72 0.0M
2025-02-24 19.54 19.54 19.41 19.41 0.0M
2025-02-21 19.54 19.54 19.54 19.54 0.0M
2025-02-20 20.00 20.01 19.57 19.57 0.0M
2025-02-19 19.70 19.70 19.60 19.64 0.0M
2025-02-18 19.36 19.83 19.06 19.70 0.0M
2025-02-17 19.50 19.55 19.50 19.55 0.0M
2025-02-14 19.06 19.40 19.06 19.36 0.0M
2025-02-13 18.61 19.60 18.34 19.06 0.0M
2025-02-12 17.91 18.52 17.91 18.43 0.0M
2025-02-11 17.88 18.16 17.73 17.99 0.0M
2025-02-10 18.20 18.66 18.18 18.18 0.0M
2025-02-07 18.90 18.90 18.51 18.52 0.0M
2025-02-06 19.31 19.31 18.94 18.94 0.0M
2025-02-05 19.88 19.88 19.27 19.31 0.0M
2025-02-04 19.76 19.88 19.61 19.88 0.0M
2025-02-03 20.05 20.08 19.40 19.40 0.0M
2025-01-31 20.86 20.86 20.26 20.26 0.0M
2025-01-30 21.14 21.30 20.86 20.95 0.0M
2025-01-29 21.18 21.30 21.02 21.30 0.0M
2025-01-28 21.04 21.04 20.95 20.97 0.0M
2025-01-27 21.73 21.82 21.60 21.82 0.0M
2025-01-24 22.14 22.14 21.94 22.00 0.0M
2025-01-23 22.44 22.44 21.91 22.02 0.0M
2025-01-22 23.60 23.60 22.44 22.44 0.0M
2025-01-21 24.26 24.74 23.54 23.54 0.0M
2025-01-20 24.90 25.63 22.53 24.27 0.0M
2025-01-17 23.97 24.82 23.97 24.75 0.0M
2025-01-16 23.59 23.59 23.59 23.59 0.0M
2025-01-15 23.80 24.10 23.80 24.06 0.0M
2025-01-14 23.32 23.82 23.16 23.16 0.0M
2025-01-13 21.85 23.16 21.80 23.16 0.0M
2025-01-10 21.92 22.01 21.79 22.01 0.0M
2025-01-09 22.51 22.51 22.39 22.39 0.0M
2025-01-08 22.93 22.93 22.13 22.13 0.0M
2025-01-07 22.96 22.96 22.82 22.93 0.0M
2025-01-06 22.60 23.40 22.60 23.17 0.0M
2025-01-03 21.79 22.74 21.79 22.74 0.0M
2025-01-02 21.75 22.64 21.75 21.86 0.0M