Albemarle Corporation (BVMF:A1LB34)
Brazil · Delayed Price · Currency is BRL 25.21
+0.92 (3.79%)
Last updated: Nov 13, 2025, 3:42 PM GMT-3
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 23.00 | 23.00 | 22.40 | 22.66 | 22.66 | -1.52% | 2,044 |
| Nov 10, 2025 | 22.06 | 23.05 | 22.06 | 23.01 | 23.01 | 6.23% | 1,626 |
| Nov 7, 2025 | 20.36 | 21.75 | 20.36 | 21.66 | 21.66 | 6.28% | 2,082 |
| Nov 6, 2025 | 21.04 | 21.30 | 20.38 | 20.38 | 20.38 | -0.88% | 5,641 |
| Nov 5, 2025 | 19.78 | 20.68 | 19.78 | 20.56 | 20.56 | 3.94% | 986 |
| Nov 4, 2025 | 21.34 | 21.34 | 19.78 | 19.78 | 19.78 | -7.31% | 10,826 |
| Nov 3, 2025 | 22.00 | 22.00 | 21.34 | 21.34 | 21.34 | -4.05% | 798 |
| Oct 31, 2025 | 21.78 | 22.40 | 21.61 | 22.24 | 22.24 | 1.51% | 615 |
| Oct 30, 2025 | 22.22 | 22.40 | 21.91 | 21.91 | 21.91 | 0.23% | 4,399 |
| Oct 29, 2025 | 21.52 | 22.29 | 21.50 | 21.86 | 21.86 | 1.58% | 3,187 |
| Oct 28, 2025 | 21.67 | 21.67 | 21.32 | 21.52 | 21.52 | -4.40% | 4,434 |
| Oct 27, 2025 | 23.42 | 23.42 | 21.44 | 22.51 | 22.51 | -5.86% | 5,372 |
| Oct 24, 2025 | 22.23 | 23.96 | 22.23 | 23.91 | 23.91 | 8.78% | 2,844 |
| Oct 23, 2025 | 20.98 | 21.98 | 20.98 | 21.98 | 21.98 | 7.22% | 3,957 |
| Oct 22, 2025 | 21.05 | 21.05 | 20.20 | 20.50 | 20.50 | -1.63% | 738 |
| Oct 21, 2025 | 20.99 | 20.99 | 20.62 | 20.84 | 20.84 | -2.62% | 1,201 |
| Oct 20, 2025 | 21.12 | 21.84 | 21.02 | 21.40 | 21.40 | 2.34% | 1,396 |
| Oct 17, 2025 | 21.28 | 21.42 | 20.91 | 20.91 | 20.91 | -2.97% | 2,201 |
| Oct 16, 2025 | 22.19 | 22.33 | 21.55 | 21.55 | 21.55 | -2.88% | 302 |
| Oct 15, 2025 | 22.15 | 22.30 | 21.91 | 22.19 | 22.19 | 1.32% | 1,364 |
| Oct 14, 2025 | 21.66 | 22.22 | 20.90 | 21.90 | 21.90 | -0.82% | 11,081 |
| Oct 13, 2025 | 21.78 | 22.44 | 20.95 | 22.08 | 22.08 | 5.39% | 3,091 |
| Oct 10, 2025 | 21.59 | 21.59 | 20.89 | 20.95 | 20.95 | -2.74% | 1,743 |
| Oct 9, 2025 | 20.99 | 22.25 | 20.99 | 21.54 | 21.54 | 5.54% | 1,497 |
| Oct 8, 2025 | 20.45 | 20.57 | 20.40 | 20.41 | 20.41 | 0.64% | 265 |
| Oct 7, 2025 | 19.93 | 20.60 | 19.93 | 20.28 | 20.28 | -0.29% | 2,087 |
| Oct 6, 2025 | 19.51 | 20.80 | 19.51 | 20.34 | 20.34 | 3.99% | 4,902 |
| Oct 3, 2025 | 19.41 | 19.78 | 19.22 | 19.56 | 19.56 | 0.15% | 2,552 |
| Oct 2, 2025 | 19.40 | 19.97 | 19.30 | 19.53 | 19.53 | 4.44% | 4,905 |
| Oct 1, 2025 | 17.95 | 18.90 | 17.95 | 18.70 | 18.70 | 4.47% | 4,861 |
| Sep 30, 2025 | 19.50 | 19.50 | 17.60 | 17.90 | 17.90 | -7.25% | 17,713 |
| Sep 29, 2025 | 19.12 | 20.00 | 19.12 | 19.30 | 19.30 | -1.13% | 2,866 |
| Sep 26, 2025 | 19.26 | 19.76 | 18.72 | 19.52 | 19.52 | 2.41% | 800 |
| Sep 25, 2025 | 17.86 | 19.40 | 17.86 | 19.06 | 19.06 | 4.04% | 2,264 |
| Sep 24, 2025 | 18.63 | 18.63 | 18.32 | 18.32 | 18.32 | 3.97% | 193 |
| Sep 23, 2025 | 18.00 | 18.24 | 17.62 | 17.62 | 17.62 | -2.11% | 71 |
| Sep 22, 2025 | 18.10 | 18.12 | 18.00 | 18.00 | 18.00 | -1.53% | 60 |
| Sep 19, 2025 | 18.34 | 18.60 | 18.12 | 18.28 | 18.28 | 2.01% | 1,826 |
| Sep 18, 2025 | 18.52 | 18.52 | 17.58 | 17.92 | 17.92 | 0.45% | 628 |
| Sep 17, 2025 | 17.98 | 17.98 | 17.78 | 17.84 | 17.84 | 0.22% | 313 |
| Sep 16, 2025 | 18.05 | 18.05 | 17.75 | 17.80 | 17.80 | -1.39% | 22 |
| Sep 15, 2025 | 17.28 | 18.06 | 17.26 | 18.05 | 18.05 | 6.55% | 1,881 |
| Sep 12, 2025 | 16.50 | 17.02 | 16.50 | 16.94 | 16.94 | 2.67% | 7,024 |
| Sep 11, 2025 | 16.50 | 17.11 | 16.50 | 16.50 | 16.50 | -0.30% | 23 |
| Sep 10, 2025 | 17.28 | 17.28 | 16.45 | 16.55 | 16.48 | 0.91% | 1,326 |
| Sep 9, 2025 | 17.50 | 17.50 | 16.26 | 16.40 | 16.34 | -11.26% | 11,358 |
| Sep 8, 2025 | 18.32 | 18.72 | 18.14 | 18.48 | 18.41 | 0.98% | 438 |
| Sep 5, 2025 | 18.63 | 19.06 | 18.30 | 18.30 | 18.23 | 0.49% | 711 |
| Sep 4, 2025 | 18.30 | 18.30 | 17.86 | 18.21 | 18.14 | 0.39% | 258 |
| Sep 3, 2025 | 18.24 | 18.38 | 18.14 | 18.14 | 18.07 | -0.38% | 838 |