Albemarle Corporation (BVMF:A1LB34)
Brazil · Delayed Price · Currency is BRL 27.99
-0.64 (-2.24%)
At close: Dec 3, 2025
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 28.05 | 28.17 | 27.60 | 27.99 | 27.99 | -2.24% | 427 |
| Dec 2, 2025 | 28.77 | 28.89 | 28.63 | 28.63 | 28.63 | -0.52% | 919 |
| Dec 1, 2025 | 29.20 | 29.55 | 28.31 | 28.78 | 28.78 | -0.48% | 443 |
| Nov 28, 2025 | 28.39 | 28.92 | 28.26 | 28.92 | 28.92 | 4.44% | 1,017 |
| Nov 27, 2025 | 27.61 | 28.20 | 27.17 | 27.69 | 27.69 | -1.81% | 298 |
| Nov 26, 2025 | 28.05 | 28.35 | 27.95 | 28.20 | 28.20 | 0.39% | 1,267 |
| Nov 25, 2025 | 26.16 | 28.09 | 26.16 | 28.09 | 28.09 | 8.83% | 2,821 |
| Nov 24, 2025 | 26.40 | 26.40 | 25.58 | 25.81 | 25.81 | -2.23% | 1,685 |
| Nov 21, 2025 | 25.00 | 26.70 | 24.84 | 26.40 | 26.40 | -6.05% | 13,413 |
| Nov 19, 2025 | 28.04 | 28.10 | 27.71 | 28.10 | 28.10 | 4.54% | 4,559 |
| Nov 18, 2025 | 25.65 | 27.10 | 25.65 | 26.88 | 26.88 | 2.48% | 1,232 |
| Nov 17, 2025 | 26.51 | 27.80 | 26.23 | 26.23 | 26.23 | 3.11% | 4,874 |
| Nov 14, 2025 | 24.29 | 25.62 | 23.92 | 25.44 | 25.44 | 0.95% | 2,494 |
| Nov 13, 2025 | 24.63 | 26.05 | 24.63 | 25.20 | 25.20 | 3.75% | 1,437 |
| Nov 12, 2025 | 23.00 | 24.33 | 23.00 | 24.29 | 24.29 | 7.19% | 1,471 |
| 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 | 20.20 | 20.68 | 20.16 | 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% | 5,327 |
| 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% | 3,952 |
| Oct 22, 2025 | 21.05 | 21.05 | 20.20 | 20.50 | 20.50 | -1.63% | 706 |
| 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% | 1,492 |
| 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% | 2,086 |
| Oct 6, 2025 | 19.51 | 20.80 | 19.51 | 20.34 | 20.34 | 3.99% | 4,177 |
| 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% | 4,561 |
| 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 |