Albemarle (A1LB34)

A1LB34
🏛️ Brasil →
20.34
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-28 45.53 46.21 45.53 45.97 0.0M
2022-12-27 48.50 49.12 46.62 46.62 0.0M
2022-12-26 48.16 48.16 44.85 46.98 0.0M
2022-12-23 48.18 48.18 47.79 47.89 0.0M
2022-12-22 49.17 49.27 47.54 47.54 0.0M
2022-12-21 50.25 50.57 49.77 49.77 0.0M
2022-12-20 50.51 50.51 49.37 50.25 0.0M
2022-12-19 53.50 53.50 50.51 50.51 0.0M
2022-12-16 51.44 52.07 51.44 52.07 0.0M
2022-12-15 52.46 52.71 52.07 52.07 0.0M
2022-12-14 57.05 57.05 54.35 54.35 0.0M
2022-12-13 58.94 58.94 56.76 57.05 0.0M
2022-12-12 55.94 56.76 54.86 56.76 0.0M
2022-12-09 55.40 55.64 54.81 54.81 0.0M
2022-12-08 55.42 55.81 54.74 54.74 0.0M
2022-12-07 55.61 55.61 55.16 55.16 0.0M
2022-12-06 57.11 57.11 55.14 55.33 0.0M
2022-12-05 60.82 60.82 59.02 59.02 0.0M
2022-12-02 57.92 57.92 57.92 57.92 0.0M
2022-12-01 59.59 59.63 57.51 57.98 0.0M
2022-11-30 59.75 59.75 57.62 58.04 0.0M
2022-11-29 58.69 59.51 58.69 58.98 0.0M
2022-11-28 58.86 58.92 57.98 57.98 0.0M
2022-11-25 61.23 61.23 59.87 59.87 0.0M
2022-11-22 61.65 61.65 61.65 61.65 0.0M
2022-11-21 61.50 61.50 61.50 61.50 0.0M
2022-11-18 60.70 60.70 60.70 60.70 0.0M
2022-11-17 64.18 64.18 61.60 61.60 0.1M
2022-11-16 65.08 65.08 62.41 63.48 0.2M
2022-11-14 68.96 68.96 68.96 68.96 0.0M
2022-11-11 70.96 72.44 70.59 71.16 0.0M
2022-11-10 68.56 71.14 67.56 71.14 0.1M
2022-11-09 64.32 64.32 63.57 63.58 0.0M
2022-11-08 65.67 65.87 64.52 64.72 0.1M
2022-11-04 57.74 57.74 57.74 57.74 0.0M
2022-11-03 56.24 58.15 54.99 58.09 0.0M
2022-11-01 59.68 59.92 59.56 59.68 0.0M
2022-10-27 62.38 62.38 62.38 62.38 0.0M
2022-10-25 60.44 60.44 60.44 60.44 0.0M
2022-10-21 56.98 56.98 56.98 56.98 0.0M
2022-10-20 54.78 54.78 54.56 54.56 0.0M
2022-10-19 53.77 53.77 53.77 53.77 0.0M
2022-10-18 55.41 55.41 54.86 54.86 0.0M
2022-10-17 52.88 54.18 52.88 54.18 0.0M
2022-10-14 52.69 52.69 52.69 52.69 0.0M
2022-10-13 54.45 54.45 54.45 54.45 0.0M
2022-10-07 58.10 58.10 58.10 58.10 0.0M
2022-10-06 58.08 58.08 58.08 58.08 0.0M
2022-10-05 58.08 58.08 58.08 58.08 0.0M
2022-10-03 57.83 57.83 57.83 57.83 0.0M
2022-09-27 58.70 58.70 58.70 58.70 0.0M
2022-09-23 55.78 56.11 55.78 55.89 0.0M
2022-09-15 54.71 62.64 54.71 62.64 0.0M
2022-09-14 63.56 63.56 63.56 63.56 0.0M
2022-09-13 63.48 64.01 63.48 64.00 0.0M
2022-09-09 63.23 63.48 63.23 63.48 0.0M
2022-09-08 60.10 62.50 60.10 62.50 0.0M
2022-09-05 54.15 54.15 54.15 54.15 0.0M
2022-09-02 54.94 55.15 54.36 54.36 0.0M
2022-09-01 54.51 54.51 54.51 54.51 0.0M
2022-08-31 57.98 57.98 57.98 57.98 0.0M
2022-08-29 59.36 59.36 58.90 58.90 0.0M
2022-08-26 60.12 60.12 60.12 60.12 0.0M
2022-08-25 61.51 62.02 60.88 62.02 0.0M
2022-08-23 58.84 58.84 58.84 58.84 0.0M
2022-08-22 58.18 58.18 58.18 58.18 0.0M
2022-08-19 58.07 58.07 57.51 57.51 0.0M
2022-08-17 58.47 58.47 58.47 58.47 0.0M
2022-08-16 59.64 59.64 59.34 59.34 0.0M
2022-08-15 60.13 60.13 59.64 59.64 0.0M
2022-08-12 57.38 58.20 57.38 58.20 0.0M
2022-08-11 57.38 57.38 57.38 57.38 0.0M
2022-08-09 51.83 51.83 51.83 51.83 0.0M
2022-08-08 51.00 51.83 51.00 51.83 0.0M
2022-08-05 50.93 50.93 50.93 50.93 0.0M
2022-08-04 49.83 50.62 49.83 50.62 0.0M
2022-08-03 51.56 52.48 51.56 52.48 0.0M
2022-08-02 53.24 53.24 53.24 53.24 0.0M
2022-08-01 51.30 51.30 51.30 51.30 0.0M
2022-07-29 50.47 50.47 50.47 50.47 0.0M
2022-07-28 49.97 50.00 49.97 50.00 0.0M
2022-07-26 50.39 50.39 49.48 49.81 0.0M
2022-07-21 50.69 50.69 50.69 50.69 0.0M
2022-07-19 46.83 46.84 46.54 46.84 0.0M
2022-07-18 45.51 45.51 45.17 45.17 0.0M
2022-07-14 43.68 43.68 43.68 43.68 0.0M
2022-07-13 43.09 43.09 43.09 43.09 0.0M
2022-07-12 44.32 44.32 44.32 44.32 0.0M
2022-07-08 44.54 44.54 44.54 44.54 0.0M
2022-07-04 45.55 45.55 45.55 45.55 0.0M
2022-07-01 44.46 44.67 44.46 44.67 0.0M
2022-06-30 44.97 44.97 44.97 44.97 0.0M
2022-06-29 47.30 47.30 45.44 45.44 0.0M
2022-06-28 48.36 48.36 48.36 48.36 0.0M
2022-06-27 48.92 48.92 48.92 48.92 0.0M
2022-06-24 48.74 48.74 48.74 48.74 0.0M
2022-06-22 46.30 46.30 46.30 46.30 0.0M
2022-06-21 45.70 45.70 45.70 45.70 0.0M
2022-06-20 44.12 44.12 44.12 44.12 0.0M
2022-06-15 45.98 45.98 44.65 44.65 0.0M
2022-06-14 46.84 46.84 46.84 46.84 0.0M
2022-06-13 46.84 46.84 46.84 46.84 0.0M
2022-06-10 48.53 48.53 48.53 48.53 0.0M
2022-06-03 48.84 48.84 48.84 48.84 0.0M
2022-06-02 48.46 48.46 48.46 48.46 0.0M
2022-06-01 50.05 50.05 46.21 46.21 0.0M
2022-05-31 50.47 50.58 50.47 50.58 0.0M
2022-05-27 51.40 53.11 51.40 53.11 0.0M
2022-05-26 50.04 50.04 50.04 50.04 0.0M
2022-05-24 48.81 48.81 48.64 48.64 0.0M
2022-05-23 47.78 47.89 47.78 47.89 0.0M
2022-05-20 47.09 47.18 47.09 47.18 0.0M
2022-05-19 48.81 48.81 48.81 48.81 0.0M
2022-05-17 48.47 48.47 48.39 48.39 0.0M
2022-05-16 47.36 47.36 47.36 47.36 0.0M
2022-05-13 47.53 47.53 47.53 47.53 0.0M
2022-05-12 45.48 45.48 44.06 44.06 0.0M
2022-05-10 46.88 46.88 46.88 46.88 0.0M
2022-05-09 47.98 47.98 47.57 47.57 0.0M
2022-05-06 48.28 49.16 48.28 49.16 0.0M
2022-05-05 48.60 48.60 46.91 48.02 0.0M
2022-05-04 42.34 43.70 42.34 43.21 0.0M
2022-05-03 40.41 40.41 40.41 40.41 0.0M
2022-05-02 39.26 39.26 39.26 39.26 0.0M
2022-04-29 40.28 40.28 39.15 39.15 0.0M
2022-04-28 39.91 40.03 39.91 40.03 0.0M
2022-04-26 39.81 39.81 39.09 39.09 0.0M
2022-04-19 40.65 41.68 40.65 41.68 0.0M
2022-04-18 40.29 40.33 40.29 40.33 0.0M
2022-04-13 40.13 41.00 40.13 41.00 0.0M
2022-04-12 39.47 39.47 39.47 39.47 0.0M
2022-04-06 40.52 40.93 40.52 40.93 0.0M
2022-04-04 42.16 42.75 41.96 42.75 0.0M
2022-03-31 44.09 44.09 44.09 44.09 0.0M
2022-03-30 43.35 43.96 43.35 43.96 0.0M
2022-03-29 43.06 43.06 43.06 43.06 0.0M
2022-03-28 42.05 42.17 41.93 41.99 0.0M
2022-03-25 42.29 42.32 42.29 42.32 0.0M
2022-03-23 41.93 42.31 41.93 42.31 0.0M
2022-03-22 41.78 41.78 41.45 41.45 0.0M
2022-03-21 40.57 40.57 40.55 40.55 0.0M
2022-03-18 40.75 40.82 40.75 40.82 0.0M
2022-03-17 40.53 40.53 39.75 40.46 0.0M
2022-03-15 38.35 38.91 38.35 38.91 0.0M
2022-03-14 38.82 38.82 38.82 38.82 0.0M
2022-03-11 39.20 39.20 38.44 38.44 0.0M
2022-03-09 38.50 38.50 38.50 38.50 0.0M
2022-03-08 36.46 37.76 36.46 37.76 0.0M
2022-03-07 37.41 37.41 36.31 36.31 0.0M
2022-03-03 40.40 40.40 38.78 38.99 0.0M
2022-03-02 40.38 40.38 40.38 40.38 0.0M
2022-02-25 38.89 38.89 38.89 38.89 0.0M
2022-02-24 38.02 38.89 38.02 38.89 0.0M
2022-02-23 40.40 40.72 38.02 38.02 0.0M
2022-02-22 39.75 41.52 39.75 41.04 0.0M
2022-02-17 49.55 49.55 49.55 49.55 0.0M
2022-02-16 51.85 51.85 51.85 51.85 0.0M
2022-02-15 51.60 51.60 51.44 51.44 0.0M
2022-02-14 48.99 49.34 48.99 49.34 0.0M
2022-02-10 51.74 51.74 51.64 51.64 0.0M
2022-02-09 51.22 51.22 51.22 51.22 0.0M
2022-02-08 48.26 49.19 48.26 49.19 0.0M
2022-02-07 48.70 48.70 48.70 48.70 0.0M
2022-02-03 47.66 47.66 47.66 47.66 0.0M
2022-02-02 49.06 49.06 49.06 49.06 0.0M
2022-02-01 49.82 49.82 48.83 49.02 0.0M
2022-01-31 48.16 48.16 48.16 48.16 0.0M
2022-01-28 44.84 45.21 44.43 45.03 0.0M
2022-01-27 47.20 47.20 45.99 45.99 0.0M
2022-01-26 48.16 48.16 46.59 46.64 0.0M
2022-01-25 47.34 47.34 47.20 47.20 0.0M
2022-01-24 49.50 49.50 45.51 46.00 0.0M
2022-01-20 50.10 50.10 50.10 50.10 0.0M
2022-01-19 50.28 50.85 50.24 50.24 0.0M
2022-01-18 53.03 53.15 53.03 53.15 0.0M
2022-01-14 52.32 53.48 52.32 53.15 0.0M
2022-01-12 56.92 56.92 56.92 56.92 0.0M
2022-01-11 55.28 55.28 55.28 55.28 0.0M
2022-01-10 52.73 53.34 52.41 52.41 0.0M
2022-01-06 53.98 55.10 53.98 54.76 0.0M
2022-01-05 57.14 57.14 56.33 56.33 0.0M
2022-01-04 56.50 57.19 56.50 57.19 0.0M
2022-01-03 54.23 55.97 54.23 55.97 0.0M