LyondellBasell Industries N.V. (BVMF:L1YB34)
Brazil · Delayed Price · Currency is BRL 163.36
+2.08 (1.29%)
At close: Aug 27, 2026
BVMF:L1YB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.00% | 6 |
| Aug 27, 2026 | 161.60 | 163.36 | 161.60 | 163.36 | 163.36 | 1.29% | 30 |
| Aug 26, 2026 | 161.28 | 161.28 | 160.16 | 161.28 | 161.28 | -5.99% | 39 |
| Aug 24, 2026 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | -1.23% | 1 |
| Aug 20, 2026 | 175.44 | 175.44 | 175.44 | 175.44 | 173.70 | 2.14% | 1 |
| Aug 19, 2026 | 173.00 | 178.33 | 171.76 | 171.76 | 170.06 | 2.47% | 62 |
| Aug 18, 2026 | 170.68 | 170.68 | 167.62 | 167.62 | 165.96 | 1.52% | 21 |
| Aug 17, 2026 | 165.11 | 165.11 | 165.11 | 165.11 | 163.47 | 1.94% | 10 |
| Aug 13, 2026 | 161.97 | 161.97 | 161.97 | 161.97 | 160.36 | -0.08% | 1 |
| Aug 12, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 160.49 | 3.05% | 5 |
| Aug 6, 2026 | 158.37 | 158.37 | 157.30 | 157.30 | 155.74 | 0.32% | 2 |
| Aug 3, 2026 | 155.12 | 156.80 | 155.12 | 156.80 | 155.24 | 0.61% | 104 |
| Jul 31, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 154.30 | 0.81% | 1 |
| Jul 28, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 153.07 | - | 3 |
| Jul 24, 2026 | 157.44 | 157.44 | 154.60 | 154.60 | 153.07 | -3.59% | 6 |
| Jul 23, 2026 | 165.50 | 165.50 | 160.36 | 160.36 | 158.77 | 6.20% | 998 |
| Jul 17, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 149.50 | -0.23% | 1 |
| Jul 14, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 149.85 | 4.38% | 1 |
| Jul 8, 2026 | 144.90 | 146.72 | 144.90 | 145.00 | 143.56 | 5.69% | 19 |
| Jul 7, 2026 | 132.67 | 137.20 | 132.67 | 137.20 | 135.84 | 1.34% | 8 |
| Jul 6, 2026 | 135.66 | 135.66 | 135.24 | 135.38 | 134.04 | -3.17% | 51 |
| Jul 3, 2026 | 139.41 | 139.81 | 139.41 | 139.81 | 138.42 | -6.54% | 41 |
| Jun 22, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 148.12 | -2.50% | 3 |
| Jun 18, 2026 | 156.80 | 156.80 | 153.44 | 153.44 | 151.92 | -3.23% | 51 |
| Jun 15, 2026 | 158.56 | 158.56 | 158.56 | 158.56 | 156.99 | -2.57% | 1 |
| Jun 12, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 161.13 | -5.65% | 1 |
| Jun 11, 2026 | 172.00 | 172.50 | 172.00 | 172.50 | 170.79 | 0.58% | 2 |
| Jun 3, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 169.80 | 0.72% | 1 |
| May 28, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 168.59 | - | 1 |
| May 27, 2026 | 173.68 | 173.68 | 172.00 | 172.00 | 168.59 | -2.62% | 2 |
| May 25, 2026 | 176.63 | 176.63 | 176.63 | 176.63 | 173.12 | -5.22% | 3 |
| May 18, 2026 | 186.36 | 186.36 | 186.36 | 186.36 | 182.66 | -1.92% | 1 |
| May 15, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 186.23 | 7.27% | 1 |
| May 11, 2026 | 176.76 | 177.12 | 176.76 | 177.12 | 173.61 | -7.15% | 4 |
| May 5, 2026 | 191.52 | 191.52 | 190.76 | 190.76 | 186.97 | 2.30% | 3 |
| May 4, 2026 | 186.48 | 186.48 | 186.48 | 186.48 | 182.78 | - | 1 |
| Apr 30, 2026 | 186.12 | 186.48 | 186.12 | 186.48 | 182.78 | 1.17% | 60 |
| Apr 29, 2026 | 168.80 | 184.32 | 168.80 | 184.32 | 180.66 | 3.75% | 19 |
| Apr 28, 2026 | 178.00 | 180.00 | 177.66 | 177.66 | 174.13 | 0.39% | 366 |
| Apr 27, 2026 | 169.16 | 176.97 | 169.16 | 176.97 | 173.46 | 2.52% | 11 |
| Apr 23, 2026 | 179.40 | 179.60 | 172.62 | 172.62 | 169.19 | -3.67% | 3 |
| Apr 22, 2026 | 173.00 | 179.20 | 173.00 | 179.20 | 175.64 | 7.24% | 54 |
| Apr 20, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 163.78 | - | 10 |
| Apr 17, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 163.78 | -11.16% | 1 |
| Apr 16, 2026 | 183.00 | 188.10 | 183.00 | 188.10 | 184.37 | 3.06% | 17 |
| Apr 15, 2026 | 182.52 | 182.52 | 182.52 | 182.52 | 178.90 | 0.18% | 1 |
| Apr 14, 2026 | 185.23 | 185.23 | 179.74 | 182.20 | 178.58 | -3.60% | 170 |
| Apr 13, 2026 | 188.28 | 189.00 | 188.28 | 189.00 | 185.25 | -6.99% | 42 |
| Apr 2, 2026 | 203.45 | 206.60 | 203.20 | 203.20 | 199.17 | 3.82% | 82 |
| Apr 1, 2026 | 195.72 | 195.72 | 195.72 | 195.72 | 191.84 | -9.50% | 40 |