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
2022-12-27 196.21 196.21 196.21 196.21 0.0M
2022-12-26 190.36 190.36 190.36 190.36 0.0M
2022-12-22 186.84 186.84 186.84 186.84 0.0M
2022-12-21 190.47 190.47 190.47 190.47 0.0M
2022-12-20 187.29 187.29 187.29 187.29 0.0M
2022-12-19 190.97 190.97 190.97 190.97 0.0M
2022-12-16 188.18 188.18 187.85 187.85 0.0M
2022-12-13 198.88 198.88 198.88 198.88 0.0M
2022-12-08 191.75 191.75 191.75 191.75 0.0M
2022-12-07 193.27 193.27 191.75 191.75 0.0M
2022-12-02 194.35 194.35 194.35 194.35 0.0M
2022-12-01 196.60 196.60 195.62 195.62 0.0M
2022-11-30 195.53 195.53 195.53 195.53 0.0M
2022-11-25 208.34 208.34 208.34 208.34 0.0M
2022-11-23 205.63 205.63 205.63 205.63 0.0M
2022-11-22 195.66 203.27 195.66 203.27 0.0M
2022-11-21 193.01 193.01 193.01 193.01 0.0M
2022-11-18 192.43 194.75 192.27 194.75 0.0M
2022-11-14 213.41 213.88 212.77 212.77 0.0M
2022-11-11 215.99 215.99 215.99 215.99 0.0M
2022-11-10 199.33 203.87 199.33 203.87 0.0M
2022-11-09 189.80 189.80 189.80 189.80 0.0M
2022-11-07 193.61 193.61 193.61 193.61 0.0M
2022-11-04 189.07 190.25 189.07 190.25 0.0M
2022-11-03 180.51 182.53 180.51 182.53 0.0M
2022-10-31 186.16 186.16 180.71 180.71 0.0M
2022-10-28 190.70 190.99 188.89 188.89 0.0M
2022-10-27 198.39 198.39 198.39 198.39 0.0M
2022-10-26 200.24 200.24 200.24 200.24 0.0M
2022-10-25 197.57 197.57 197.57 197.57 0.0M
2022-10-20 192.80 192.80 186.70 186.70 0.0M
2022-10-19 190.13 190.98 190.13 190.98 0.0M
2022-09-27 177.78 177.78 177.78 177.78 0.0M
2022-09-26 177.08 178.58 176.37 176.37 0.0M
2022-09-22 177.08 177.08 177.08 177.08 0.0M
2022-09-21 178.90 178.90 178.90 178.90 0.0M
2022-09-19 181.62 182.32 181.62 182.32 0.0M
2022-09-14 186.13 187.08 186.13 187.08 0.0M
2022-09-13 192.59 192.59 192.59 192.59 0.0M
2022-09-12 197.51 197.51 197.51 197.51 0.0M
2022-09-09 197.99 197.99 197.99 197.99 0.0M
2022-09-06 192.42 192.42 192.42 192.42 0.0M
2022-09-02 195.06 195.06 190.25 190.90 0.0M
2022-08-31 197.00 197.00 197.00 197.00 0.0M
2022-08-30 193.91 193.91 193.66 193.66 0.0M
2022-08-29 195.24 195.70 195.24 195.70 0.0M
2022-08-26 206.86 206.86 201.35 201.35 0.0M
2022-08-25 207.87 207.87 203.54 203.54 0.0M
2022-08-24 203.33 203.91 202.43 202.43 0.0M
2022-08-22 203.33 203.33 203.33 203.33 0.0M
2022-08-19 210.67 210.67 206.91 206.91 0.0M
2022-08-17 209.60 209.60 209.60 209.60 0.0M
2022-08-16 209.60 209.72 209.60 209.72 0.0M
2022-08-15 206.01 206.84 206.01 206.84 0.0M
2022-08-11 206.01 208.70 206.01 208.70 0.0M
2022-08-10 201.62 203.33 201.62 203.33 0.0M
2022-08-05 197.95 197.95 197.95 197.95 0.0M
2022-08-04 200.66 200.86 200.66 200.86 0.0M
2022-08-02 199.01 200.45 199.01 200.45 0.0M
2022-08-01 199.74 199.74 197.15 199.63 0.0M
2022-07-29 207.24 207.24 201.69 204.57 0.0M
2022-07-28 207.25 207.25 207.25 207.25 0.0M
2022-07-26 210.66 210.66 210.66 210.66 0.0M
2022-07-25 210.49 210.67 210.49 210.67 0.0M
2022-07-19 215.49 215.49 215.49 215.49 0.0M
2022-07-15 209.60 209.60 209.60 209.60 0.0M
2022-07-13 206.12 206.12 203.44 203.44 0.0M
2022-07-12 210.45 212.93 210.45 212.93 0.0M
2022-07-07 211.90 213.96 211.90 213.96 0.0M
2022-07-05 201.87 201.87 201.87 201.87 0.0M
2022-06-28 209.01 209.01 207.36 207.36 0.0M
2022-06-27 211.91 212.11 207.42 207.42 0.0M
2022-06-24 206.04 206.43 206.04 206.43 0.0M
2022-06-23 198.51 198.51 196.27 196.27 0.0M
2022-06-22 206.12 206.12 199.85 199.85 0.0M
2022-06-21 213.74 213.74 213.74 213.74 0.0M
2022-06-17 210.25 210.25 205.68 206.43 0.0M
2022-06-15 222.26 222.26 222.26 222.26 0.0M
2022-06-14 223.15 224.94 223.15 224.94 0.0M
2022-06-13 231.15 231.15 225.84 225.84 0.0M
2022-06-10 233.46 233.46 230.77 230.77 0.0M
2022-06-07 241.97 241.97 241.97 241.97 0.0M
2022-06-06 232.46 235.70 231.22 235.70 0.0M
2022-06-03 235.70 235.70 234.80 234.80 0.0M
2022-06-02 239.04 239.04 239.04 239.04 0.0M
2022-06-01 229.68 229.68 229.68 229.68 0.0M
2022-05-27 230.52 231.64 230.52 231.64 0.0M
2022-05-24 212.79 214.90 212.79 214.90 0.0M
2022-05-23 215.75 217.44 215.75 217.44 0.0M
2022-05-20 222.92 222.92 219.55 220.01 0.0M
2022-05-19 226.30 226.30 225.31 225.31 0.0M
2022-05-17 231.21 231.21 231.21 231.21 0.0M
2022-05-12 228.67 228.67 226.74 226.74 0.0M
2022-05-10 226.72 228.83 226.72 228.83 0.0M
2022-05-09 235.49 235.49 235.49 235.49 0.0M
2022-05-06 234.78 234.78 234.78 234.78 0.0M
2022-05-05 240.96 240.96 240.96 240.96 0.0M
2022-05-04 241.76 241.86 241.76 241.86 0.0M
2022-05-03 237.14 237.14 237.14 237.14 0.0M
2022-05-02 231.57 231.83 229.93 231.83 0.0M
2022-04-29 225.58 226.16 225.58 226.16 0.0M
2022-04-14 216.59 216.59 216.59 216.59 0.0M
2022-04-13 209.74 209.74 209.74 209.74 0.0M
2022-04-06 236.80 236.80 236.80 236.80 0.0M
2022-04-05 237.12 242.88 237.12 242.88 0.0M
2022-04-04 240.78 240.78 240.78 240.78 0.0M
2022-04-01 242.32 242.40 240.45 240.45 0.0M
2022-03-31 249.00 249.00 245.00 245.00 0.0M
2022-03-30 252.30 254.87 252.30 254.87 0.0M
2022-03-29 244.25 244.25 244.25 244.25 0.0M
2022-03-28 251.50 251.50 251.30 251.30 0.0M
2022-03-23 255.51 255.51 254.88 254.88 0.0M
2022-03-21 258.44 258.44 258.44 258.44 0.0M
2022-03-18 260.00 260.00 260.00 260.00 0.0M
2022-03-16 254.90 254.90 254.90 254.90 0.0M
2022-03-15 261.90 261.90 252.50 254.70 0.0M
2022-03-09 250.00 250.00 250.00 250.00 0.0M
2022-03-08 240.50 240.50 240.50 240.50 0.0M
2022-03-04 245.00 245.00 245.00 245.00 0.0M
2022-03-03 251.00 253.50 251.00 253.50 0.0M
2022-02-22 254.45 254.45 253.25 253.47 0.0M
2022-02-03 265.77 265.77 265.77 265.77 0.0M
2022-02-02 264.16 265.20 264.16 265.20 0.0M
2022-02-01 255.01 263.13 255.00 263.13 0.0M
2022-01-28 259.91 259.91 256.36 256.36 0.0M
2022-01-26 258.25 258.25 252.75 252.75 0.0M
2022-01-24 252.46 252.46 252.46 252.46 0.0M
2022-01-20 269.27 269.27 269.27 269.27 0.0M
2022-01-19 276.36 276.36 276.36 276.36 0.0M
2022-01-18 281.31 281.31 279.44 279.44 0.0M
2022-01-14 280.83 283.64 280.00 281.31 0.0M
2022-01-13 280.83 280.83 280.83 280.83 0.0M
2022-01-12 273.84 273.84 273.84 273.84 0.0M
2022-01-06 276.21 276.21 275.94 275.94 0.0M
2022-01-04 274.00 275.34 272.83 275.34 0.0M