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
2023-12-28 29.68 30.28 29.68 30.28 0.0M
2023-12-27 30.78 30.78 29.62 29.71 0.0M
2023-12-26 30.60 30.60 29.81 30.39 0.0M
2023-12-22 29.36 30.51 29.36 30.51 0.0M
2023-12-21 29.53 29.53 29.12 29.15 0.0M
2023-12-20 29.74 30.18 29.74 29.75 0.0M
2023-12-19 30.10 30.10 29.77 29.98 0.0M
2023-12-18 30.10 30.12 29.56 29.56 0.0M
2023-12-15 30.07 30.10 30.07 30.10 0.0M
2023-12-14 29.30 29.88 29.14 29.68 0.0M
2023-12-13 26.16 28.29 26.16 28.29 0.0M
2023-12-12 25.32 26.34 25.32 26.18 0.0M
2023-12-11 26.16 26.16 25.09 25.32 0.0M
2023-12-08 26.05 26.90 25.99 26.21 0.0M
2023-12-07 24.23 25.28 24.23 25.12 0.1M
2023-12-06 23.54 24.40 23.54 23.80 0.0M
2023-12-05 23.87 23.87 22.87 23.06 0.0M
2023-12-04 25.22 25.24 24.26 24.26 0.0M
2023-12-01 24.60 25.11 24.58 25.04 0.0M
2023-11-30 25.21 25.21 24.26 24.68 0.0M
2023-11-29 25.36 25.72 24.73 24.73 0.0M
2023-11-28 24.39 24.98 24.39 24.98 0.0M
2023-11-27 25.65 25.65 23.94 24.39 0.0M
2023-11-24 26.15 26.15 25.47 26.12 0.0M
2023-11-23 24.88 26.84 24.88 26.84 0.0M
2023-11-22 25.61 25.61 24.98 24.98 0.0M
2023-11-21 26.09 26.13 25.42 25.42 0.0M
2023-11-20 25.68 26.10 25.57 26.10 0.0M
2023-11-17 25.22 25.65 24.90 25.65 0.0M
2023-11-16 25.28 25.28 24.17 24.56 0.0M
2023-11-14 23.34 25.24 23.34 25.08 0.0M
2023-11-13 24.13 24.13 22.86 23.26 0.0M
2023-11-10 23.30 23.72 23.03 23.66 0.0M
2023-11-09 24.70 24.70 23.26 23.26 0.0M
2023-11-08 24.64 24.64 23.93 23.93 0.0M
2023-11-07 24.54 24.60 23.85 24.58 0.0M
2023-11-06 25.95 25.95 23.89 24.05 0.0M
2023-11-03 25.64 26.33 25.64 25.95 0.0M
2023-11-01 26.50 26.50 24.68 25.25 0.0M
2023-10-31 26.61 26.61 25.67 25.98 0.0M
2023-10-30 26.61 26.78 26.48 26.48 0.0M
2023-10-27 32.21 32.21 27.74 27.84 0.0M
2023-10-26 28.17 28.40 28.17 28.40 0.0M
2023-10-25 28.28 28.29 27.54 28.11 0.0M
2023-10-24 28.74 28.86 28.60 28.79 0.0M
2023-10-23 28.19 28.47 27.90 28.29 0.0M
2023-10-20 29.68 29.97 28.83 28.83 0.0M
2023-10-19 31.82 31.82 29.68 29.83 0.0M
2023-10-18 33.15 33.15 31.82 31.91 0.0M
2023-10-17 34.66 35.49 34.66 35.15 0.0M
2023-10-16 34.85 35.14 34.71 34.71 0.0M
2023-10-13 34.96 34.96 34.08 34.08 0.0M
2023-10-11 34.48 34.48 34.06 34.06 0.0M
2023-10-10 33.98 33.98 33.63 33.63 0.0M
2023-10-09 32.69 33.01 32.67 33.01 0.0M
2023-10-06 33.55 34.05 33.55 34.05 0.0M
2023-10-05 33.37 33.37 32.67 33.02 0.0M
2023-10-04 33.48 33.48 32.70 33.37 0.0M
2023-10-03 33.89 33.89 32.97 32.97 0.0M
2023-10-02 35.19 35.19 33.85 33.89 0.0M
2023-09-29 35.69 36.05 35.39 35.39 0.0M
2023-09-28 33.83 35.80 33.83 35.69 0.0M
2023-09-27 33.68 33.92 33.68 33.79 0.0M
2023-09-26 33.94 33.94 33.34 33.34 0.0M
2023-09-25 34.05 34.21 33.65 33.94 0.0M
2023-09-22 34.54 34.54 34.12 34.36 0.0M
2023-09-21 34.95 34.95 34.05 34.52 0.0M
2023-09-20 36.03 36.03 35.05 35.07 0.0M
2023-09-19 36.08 36.08 35.75 35.83 0.0M
2023-09-18 36.75 36.75 36.03 36.33 0.0M
2023-09-15 37.68 37.77 36.76 36.76 0.0M
2023-09-14 38.02 38.02 36.85 36.85 0.0M
2023-09-13 37.78 38.01 37.78 38.01 0.0M
2023-09-12 38.06 38.06 37.45 37.45 0.0M
2023-09-11 38.19 38.33 37.87 37.87 0.0M
2023-09-08 38.78 38.78 37.45 37.45 0.0M
2023-09-06 41.12 41.12 38.57 38.78 0.0M
2023-09-05 40.73 41.25 40.51 41.13 0.0M
2023-09-04 40.60 40.73 40.60 40.73 0.0M
2023-09-02 41.18 41.18 41.18 41.18 0.0M
2023-09-01 40.59 40.66 40.51 40.60 0.0M
2023-08-31 40.32 40.37 40.30 40.34 0.0M
2023-08-30 39.27 39.27 39.27 39.27 0.0M
2023-08-28 38.16 38.78 38.01 38.01 0.0M
2023-08-25 38.17 38.17 38.17 38.17 0.0M
2023-08-24 38.29 38.45 38.10 38.45 0.0M
2023-08-23 38.02 38.25 38.02 38.22 0.0M
2023-08-18 36.98 36.98 36.97 36.97 0.0M
2023-08-17 37.47 37.47 36.97 36.97 0.0M
2023-08-16 37.30 37.45 37.18 37.34 0.0M
2023-08-15 37.77 37.86 36.91 37.17 0.0M
2023-08-14 37.93 37.93 37.42 37.77 0.0M
2023-08-11 38.25 38.25 37.76 37.93 0.0M
2023-08-10 39.04 39.04 38.15 38.36 0.0M
2023-08-09 39.43 39.87 38.94 38.94 0.0M
2023-08-08 39.28 39.39 38.85 39.16 0.0M
2023-08-07 40.05 40.05 39.36 39.44 0.0M
2023-08-04 40.26 41.06 39.93 39.93 0.0M
2023-08-03 41.34 42.95 40.26 40.26 0.0M
2023-08-02 40.17 40.17 39.95 39.95 0.0M
2023-08-01 41.40 41.40 40.61 41.01 0.0M
2023-07-31 40.23 40.93 40.23 40.46 0.0M
2023-07-28 40.69 40.69 40.02 40.38 0.0M
2023-07-27 40.37 40.69 40.02 40.05 0.0M
2023-07-26 41.54 41.64 40.65 40.93 0.0M
2023-07-25 41.88 41.88 41.36 41.36 0.0M
2023-07-24 42.88 42.88 40.89 40.89 0.0M
2023-07-21 43.38 43.38 41.61 42.63 0.0M
2023-07-20 44.51 44.76 44.51 44.76 0.0M
2023-07-18 47.11 47.11 46.53 46.53 0.0M
2023-07-17 46.33 47.32 46.33 47.12 0.0M
2023-07-14 46.88 46.88 46.33 46.33 0.0M
2023-07-13 48.40 48.40 48.01 48.11 0.0M
2023-07-12 48.16 48.40 48.16 48.40 0.0M
2023-07-11 48.50 48.50 47.71 47.76 0.0M
2023-07-10 47.75 47.75 47.75 47.75 0.0M
2023-07-07 45.74 47.81 45.74 47.81 0.0M
2023-07-06 45.30 45.74 45.15 45.74 0.0M
2023-07-05 45.35 45.79 45.35 45.40 0.0M
2023-07-04 46.05 46.05 46.05 46.05 0.0M
2023-07-03 45.39 45.44 43.47 43.47 0.0M
2023-06-29 43.73 43.89 43.53 43.61 0.0M
2023-06-28 44.76 45.05 44.76 45.05 0.0M
2023-06-27 43.73 44.76 43.73 44.76 0.0M
2023-06-26 44.16 44.56 43.87 44.21 0.0M
2023-06-23 44.20 44.20 43.29 43.29 0.0M
2023-06-22 44.26 44.26 44.26 44.26 0.0M
2023-06-21 45.26 45.45 45.23 45.23 0.0M
2023-06-20 44.95 45.62 44.82 45.62 0.0M
2023-06-19 45.38 45.40 44.46 44.46 0.0M
2023-06-16 45.65 45.89 45.05 45.05 0.0M
2023-06-14 45.78 46.57 45.78 45.78 0.0M
2023-06-13 44.31 45.29 44.31 45.29 0.0M
2023-06-12 43.76 44.10 43.76 43.80 0.0M
2023-06-09 44.88 44.88 43.91 44.11 0.0M
2023-06-07 43.47 43.99 43.47 43.99 0.0M
2023-06-06 42.54 42.76 42.54 42.76 0.0M
2023-06-05 43.09 43.09 41.60 41.75 0.0M
2023-06-02 41.51 42.50 41.51 42.49 0.0M
2023-06-01 40.09 40.21 40.02 40.17 0.0M
2023-05-31 40.84 40.86 40.37 40.55 0.0M
2023-05-30 42.73 42.73 41.85 41.94 0.0M
2023-05-29 41.35 41.35 41.30 41.30 0.0M
2023-05-26 42.34 42.34 41.21 41.63 0.0M
2023-05-25 43.43 43.43 41.85 42.34 0.0M
2023-05-24 43.28 43.42 42.97 43.24 0.0M
2023-05-23 44.11 44.19 44.11 44.19 0.0M
2023-05-22 42.65 42.65 42.65 42.65 0.0M
2023-05-19 42.65 42.65 42.65 42.65 0.0M
2023-05-18 43.13 43.13 42.65 42.65 0.0M
2023-05-17 41.93 42.12 41.93 42.12 0.0M
2023-05-16 40.76 41.55 40.76 41.55 0.0M
2023-05-15 38.64 41.35 38.64 40.88 0.0M
2023-05-12 40.37 40.37 39.42 39.42 0.0M
2023-05-11 40.57 40.57 40.57 40.57 0.0M
2023-05-10 41.00 41.00 39.27 39.42 0.0M
2023-05-09 39.70 40.01 39.70 39.94 0.0M
2023-05-08 37.53 37.89 37.53 37.89 0.0M
2023-05-06 37.06 37.06 37.06 37.06 0.0M
2023-05-05 37.30 37.49 36.49 36.49 0.0M
2023-05-04 35.49 37.97 35.20 35.71 0.0M
2023-05-03 36.04 36.83 35.57 35.57 0.0M
2023-05-02 36.19 36.19 35.64 35.83 0.0M
2023-04-27 38.05 38.26 38.05 38.26 0.0M
2023-04-26 36.94 37.61 36.94 37.53 0.0M
2023-04-25 37.32 37.32 36.81 36.81 0.0M
2023-04-24 37.33 38.12 37.02 38.01 0.0M
2023-04-20 40.88 41.24 40.47 40.49 0.0M
2023-04-19 42.22 42.43 42.19 42.43 0.0M
2023-04-18 42.57 42.57 41.87 42.06 0.0M
2023-04-17 41.32 41.62 41.32 41.62 0.0M
2023-04-14 41.60 42.69 41.60 41.91 0.0M
2023-04-12 41.65 41.65 41.26 41.50 0.0M
2023-04-11 41.71 41.71 40.54 41.28 0.0M
2023-04-10 41.55 41.55 40.76 40.76 0.0M
2023-04-06 40.58 40.58 40.37 40.37 0.0M
2023-04-05 43.82 43.82 40.16 40.18 0.0M
2023-04-04 45.74 45.78 43.42 44.35 0.0M
2023-04-03 46.29 46.29 45.14 45.14 0.0M
2023-03-31 46.56 46.56 46.00 46.03 0.0M
2023-03-30 47.26 47.33 46.77 46.77 0.0M
2023-03-29 46.46 47.36 46.46 47.36 0.0M
2023-03-28 47.21 47.21 46.58 46.58 0.0M
2023-03-27 47.06 47.56 46.87 47.06 0.0M
2023-03-24 46.74 46.74 45.78 46.07 0.0M
2023-03-23 47.26 47.26 46.19 46.19 0.0M
2023-03-22 48.34 48.34 47.21 47.21 0.0M
2023-03-21 47.26 47.94 47.26 47.85 0.0M
2023-03-20 45.15 46.08 44.65 45.88 0.0M
2023-03-17 45.93 45.93 44.85 44.85 0.0M
2023-03-16 45.74 46.28 45.40 45.93 0.0M
2023-03-15 47.15 47.45 46.66 46.66 0.0M
2023-03-14 48.48 49.07 48.14 48.55 0.0M
2023-03-13 48.04 49.02 47.20 48.23 0.0M
2023-03-10 49.71 49.71 48.04 48.04 0.0M
2023-03-09 52.76 52.76 50.12 50.42 0.0M
2023-03-08 52.77 53.45 52.77 53.45 0.0M
2023-03-07 53.13 53.13 52.75 52.75 0.0M
2023-03-06 55.58 55.58 54.34 54.52 0.0M
2023-03-03 53.84 53.84 53.84 53.84 0.0M
2023-03-01 53.85 54.04 53.40 53.88 0.0M
2023-02-28 55.69 55.69 54.58 54.58 0.0M
2023-02-27 53.96 55.36 53.78 54.80 0.0M
2023-02-24 53.10 53.10 52.90 52.90 0.0M
2023-02-23 52.39 52.66 52.39 52.66 0.0M
2023-02-22 52.56 52.56 51.78 51.78 0.0M
2023-02-17 62.41 62.41 54.33 54.38 0.0M
2023-02-16 59.11 62.68 56.71 61.67 0.0M
2023-02-15 57.43 57.74 57.43 57.74 0.0M
2023-02-14 56.47 57.28 56.47 57.28 0.0M
2023-02-13 57.11 57.11 57.11 57.11 0.0M
2023-02-10 56.59 56.60 56.25 56.60 0.0M
2023-02-09 58.65 58.65 57.89 57.96 0.0M
2023-02-08 59.30 59.30 57.91 57.91 0.0M
2023-02-07 58.47 59.30 58.47 59.30 0.0M
2023-02-06 60.36 60.83 58.59 58.59 0.0M
2023-02-03 61.13 61.13 60.02 60.89 0.0M
2023-02-02 58.18 59.77 58.18 59.77 0.0M
2023-02-01 58.51 58.61 58.47 58.61 0.0M
2023-01-31 56.13 58.48 55.99 58.48 0.0M
2023-01-30 58.59 58.59 57.04 57.47 0.0M
2023-01-27 57.53 59.47 57.53 59.42 0.0M
2023-01-26 58.18 58.18 57.91 57.91 0.0M
2023-01-25 55.29 56.20 55.29 56.20 0.0M
2023-01-24 54.17 55.29 54.17 55.29 0.0M
2023-01-23 52.96 55.32 52.96 55.26 0.0M
2023-01-20 51.38 51.38 51.38 51.38 0.0M
2023-01-19 51.55 51.55 50.64 50.79 0.0M
2023-01-18 52.04 52.22 51.78 51.83 0.0M
2023-01-17 50.45 51.20 50.24 50.65 0.0M
2023-01-13 49.46 50.54 48.72 50.46 0.0M
2023-01-12 51.02 51.02 51.02 51.02 0.0M
2023-01-11 50.30 50.30 50.30 50.30 0.0M
2023-01-10 47.75 47.76 47.75 47.76 0.0M
2023-01-09 48.09 48.82 47.94 48.82 0.0M
2023-01-06 47.96 48.04 47.15 47.55 0.0M
2023-01-05 49.41 49.41 48.23 48.53 0.0M
2023-01-04 48.29 49.76 48.27 49.37 0.0M
2023-01-03 48.58 48.58 46.42 47.40 0.0M
2023-01-02 46.67 46.67 45.97 45.97 0.0M