LyondellBasell Industries NV

L1YB34
🏛️ brazil →
129.35
Last Update: 2025-10-01
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
2021-12-21 250.50 250.50 250.50 250.50 0.0M
2021-12-16 255.25 255.25 255.25 255.25 0.0M
2021-12-15 250.00 250.00 247.42 247.42 0.0M
2021-12-14 255.25 255.25 255.25 255.25 0.0M
2021-12-07 257.00 257.00 257.00 257.00 0.0M
2021-12-06 251.48 251.48 251.48 251.48 0.0M
2021-12-03 256.63 256.63 248.50 248.50 0.0M
2021-11-24 253.48 253.48 253.48 253.48 0.0M
2021-11-22 256.00 258.00 256.00 258.00 0.0M
2021-11-11 254.28 257.00 254.28 256.75 0.0M
2021-11-09 260.78 260.78 256.40 256.40 0.0M
2021-11-05 255.89 255.89 255.89 255.89 0.0M
2021-11-04 254.30 254.90 254.30 254.90 0.0M
2021-11-03 267.60 267.60 266.00 266.00 0.0M
2021-11-01 266.24 266.24 266.24 266.24 0.0M
2021-10-29 270.00 270.00 270.00 270.00 0.0M
2021-10-26 273.00 273.00 273.00 273.00 0.0M
2021-10-15 271.89 271.89 270.52 270.52 0.0M
2021-10-08 264.00 264.00 264.00 264.00 0.0M
2021-10-06 264.00 264.00 264.00 264.00 0.0M
2021-10-01 254.28 254.28 254.28 254.28 0.0M
2021-09-30 258.80 258.80 258.80 258.80 0.0M
2021-09-27 260.00 260.00 260.00 260.00 0.0M
2021-09-24 249.40 249.40 249.31 249.31 0.0M
2021-09-23 249.50 249.50 249.40 249.40 0.0M
2021-09-20 238.50 238.50 238.50 238.50 0.0M
2021-09-16 248.25 248.25 248.25 248.25 0.0M
2021-09-15 248.50 248.50 248.50 248.50 0.0M
2021-09-10 246.00 246.00 240.80 240.80 0.0M
2021-09-09 244.00 244.00 244.00 244.00 0.0M
2021-09-08 246.00 246.00 246.00 246.00 0.0M
2021-09-03 251.00 251.00 247.50 247.50 0.0M
2021-09-02 252.50 252.50 252.50 252.50 0.0M
2021-09-01 254.50 254.50 253.50 253.50 0.0M
2021-08-30 266.50 266.50 266.50 266.50 0.0M
2021-08-27 267.28 267.28 267.28 267.28 0.0M
2021-08-25 270.36 270.36 270.36 270.36 0.0M
2021-08-23 269.62 269.62 269.62 269.62 0.0M
2021-08-17 267.57 267.57 267.57 267.57 0.0M
2021-08-16 272.50 272.50 272.50 272.50 0.0M
2021-08-10 268.60 269.40 268.06 269.40 0.0M
2021-08-05 253.00 253.75 252.50 252.50 0.0M
2021-08-04 254.00 254.00 253.00 253.00 0.0M
2021-08-03 259.59 259.59 259.59 259.59 0.0M
2021-08-02 256.20 256.20 256.20 256.20 0.0M
2021-07-30 258.12 258.12 258.12 258.12 0.0M
2021-07-27 254.54 254.54 254.54 254.54 0.0M
2021-07-22 250.91 250.91 250.91 250.91 0.0M
2021-07-19 241.25 241.30 241.25 241.30 0.0M
2021-07-16 250.00 250.00 246.00 247.52 0.0M
2021-07-15 260.00 260.00 258.00 258.00 0.0M
2021-07-08 260.78 260.78 260.78 260.78 0.0M
2021-07-07 260.26 260.26 260.26 260.26 0.0M
2021-07-02 256.00 261.38 256.00 261.23 0.0M
2021-06-30 257.70 257.70 257.70 257.70 0.0M
2021-06-24 255.00 255.00 255.00 255.00 0.0M
2021-06-23 257.82 257.82 257.82 257.82 0.0M
2021-06-18 256.00 256.00 255.00 255.00 0.0M
2021-06-16 269.61 269.61 269.61 269.61 0.0M
2021-06-14 275.00 275.00 275.00 275.00 0.0M
2021-06-10 283.20 283.20 280.50 280.50 0.0M
2021-06-08 280.50 287.60 280.50 287.60 0.0M
2021-06-04 294.90 294.90 293.50 293.60 0.0M
2021-06-02 299.22 299.22 299.22 299.22 0.0M
2021-06-01 296.00 300.15 296.00 299.86 0.0M
2021-05-19 290.70 290.70 290.70 290.70 0.0M
2021-05-17 304.18 304.18 304.18 304.18 0.0M
2021-05-13 297.00 297.00 291.90 294.37 0.0M
2021-05-10 302.59 302.59 302.59 302.59 0.0M
2021-05-07 298.48 298.48 298.48 298.48 0.0M
2021-05-05 302.00 302.00 300.22 300.22 0.0M
2021-05-04 295.00 295.00 295.00 295.00 0.0M
2021-05-03 286.00 294.97 286.00 294.97 0.0M
2021-04-30 285.80 285.80 281.50 281.78 0.0M
2021-04-29 286.00 289.38 286.00 289.38 0.0M
2021-04-26 288.38 288.38 288.38 288.38 0.0M
2021-04-23 286.40 287.50 285.60 287.50 0.0M
2021-04-22 284.00 284.00 281.80 281.80 0.0M
2021-04-20 289.20 290.98 288.60 290.98 0.0M
2021-04-15 303.57 303.57 302.70 302.70 0.0M
2021-04-12 300.20 300.20 300.20 300.20 0.0M
2021-04-09 292.00 292.00 291.00 292.00 0.0M
2021-04-08 286.20 286.20 285.00 285.31 0.0M
2021-04-01 301.60 301.60 301.60 301.60 0.0M
2021-03-29 298.53 298.53 298.53 298.53 0.0M
2021-03-26 301.00 301.00 301.00 301.00 0.0M
2021-03-25 285.30 285.30 285.30 285.30 0.0M
2021-03-24 285.40 285.40 285.40 285.40 0.0M
2021-03-23 283.00 283.00 275.00 277.00 0.0M
2021-03-22 289.80 291.00 289.80 291.00 0.0M
2021-03-19 293.70 293.70 289.50 289.80 0.0M
2021-03-18 309.00 311.40 309.00 311.40 0.0M
2021-03-17 304.40 304.40 304.40 304.40 0.0M
2021-03-16 295.50 295.50 293.50 293.50 0.0M
2021-03-15 300.00 303.60 300.00 303.60 0.0M
2021-03-12 306.60 306.60 302.00 302.00 0.0M
2021-03-09 315.39 315.39 315.39 315.39 0.0M
2021-03-05 308.07 308.07 308.07 308.07 0.0M
2021-03-02 309.20 309.30 306.80 306.80 0.0M
2021-02-26 293.20 293.20 293.20 293.20 0.0M
2021-02-25 291.92 291.92 291.92 291.92 0.0M
2021-02-23 280.20 280.20 280.20 280.20 0.0M
2021-02-19 260.20 266.00 258.70 266.00 0.0M
2021-02-17 260.21 262.00 260.21 262.00 0.0M
2021-01-18 265.80 265.80 265.80 265.80 0.0M
2021-01-13 265.80 265.80 265.80 265.80 0.0M
2021-01-11 266.39 266.39 265.80 265.80 0.0M
2021-01-08 262.70 262.70 262.70 262.70 0.0M
2021-01-07 264.19 264.19 264.19 264.19 0.0M
2021-01-06 252.88 256.41 252.88 255.88 0.0M
2021-01-04 235.00 236.38 234.70 236.38 0.0M