LyondellBasell Industries N.V. (BVMF:L1YB34)
Brazil · Delayed Price · Currency is BRL 186.36
-3.64 (-1.92%)
At close: May 18, 2026
BVMF:L1YB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 186.36 | 186.36 | 186.36 | 186.36 | 186.36 | -1.92% | 1 |
| May 15, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 7.27% | 1 |
| May 11, 2026 | 176.76 | 177.12 | 176.76 | 177.12 | 177.12 | -7.15% | 4 |
| May 5, 2026 | 191.52 | 191.52 | 190.76 | 190.76 | 190.76 | 2.30% | 3 |
| May 4, 2026 | 186.48 | 186.48 | 186.48 | 186.48 | 186.48 | - | 1 |
| Apr 30, 2026 | 186.12 | 186.48 | 186.12 | 186.48 | 186.48 | 1.17% | 60 |
| Apr 29, 2026 | 168.80 | 184.32 | 168.80 | 184.32 | 184.32 | 3.75% | 19 |
| Apr 28, 2026 | 178.00 | 180.00 | 177.66 | 177.66 | 177.66 | 0.39% | 366 |
| Apr 27, 2026 | 169.16 | 176.97 | 169.16 | 176.97 | 176.97 | 2.52% | 11 |
| Apr 23, 2026 | 179.40 | 179.60 | 172.62 | 172.62 | 172.62 | -3.67% | 3 |
| Apr 22, 2026 | 173.00 | 179.20 | 173.00 | 179.20 | 179.20 | 7.24% | 54 |
| Apr 20, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - | 10 |
| Apr 17, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -11.16% | 1 |
| Apr 16, 2026 | 183.00 | 188.10 | 183.00 | 188.10 | 188.10 | 3.06% | 17 |
| Apr 15, 2026 | 182.52 | 182.52 | 182.52 | 182.52 | 182.52 | 0.18% | 1 |
| Apr 14, 2026 | 185.23 | 185.23 | 179.74 | 182.20 | 182.20 | -3.60% | 170 |
| Apr 13, 2026 | 188.28 | 189.00 | 188.28 | 189.00 | 189.00 | -6.99% | 42 |
| Apr 2, 2026 | 203.45 | 206.60 | 203.20 | 203.20 | 203.20 | 3.82% | 82 |
| Apr 1, 2026 | 195.72 | 195.72 | 195.72 | 195.72 | 195.72 | -9.50% | 40 |
| Mar 31, 2026 | 216.26 | 216.26 | 216.26 | 216.26 | 216.26 | 0.27% | 1 |
| Mar 30, 2026 | 213.00 | 219.87 | 213.00 | 215.67 | 215.67 | 1.73% | 57 |
| Mar 27, 2026 | 205.00 | 212.00 | 205.00 | 212.00 | 212.00 | 4.43% | 14 |
| Mar 26, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 2.24% | 1 |
| Mar 24, 2026 | 197.03 | 200.00 | 197.03 | 198.55 | 198.55 | 5.39% | 529 |
| Mar 23, 2026 | 186.20 | 191.20 | 186.20 | 188.40 | 188.40 | -4.85% | 60 |
| Mar 20, 2026 | 195.40 | 198.00 | 195.40 | 198.00 | 198.00 | 19.42% | 17 |
| Mar 10, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -6.20% | 200 |
| Mar 9, 2026 | 178.38 | 178.38 | 176.76 | 176.76 | 176.76 | 0.07% | 2 |
| Mar 6, 2026 | 173.91 | 176.63 | 173.03 | 176.63 | 176.63 | 9.95% | 23 |
| Mar 4, 2026 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | 4.79% | 2 |
| Mar 3, 2026 | 148.45 | 153.30 | 147.01 | 153.30 | 153.30 | 6.50% | 195 |
| Feb 25, 2026 | 154.65 | 154.65 | 143.51 | 143.95 | 142.23 | -0.94% | 83 |
| Feb 20, 2026 | 145.32 | 145.32 | 145.32 | 145.32 | 143.58 | -4.52% | 1 |
| Feb 12, 2026 | 154.10 | 154.10 | 152.20 | 152.20 | 150.38 | -1.29% | 8 |
| Feb 11, 2026 | 153.75 | 154.25 | 153.00 | 154.19 | 152.35 | 7.41% | 285 |
| Feb 9, 2026 | 143.55 | 143.55 | 143.55 | 143.55 | 141.83 | -0.16% | 8 |
| Feb 6, 2026 | 143.78 | 144.09 | 141.54 | 143.78 | 142.06 | -3.95% | 5 |
| Feb 5, 2026 | 149.10 | 149.70 | 149.10 | 149.70 | 147.91 | 0.40% | 8 |
| Feb 4, 2026 | 147.00 | 149.10 | 147.00 | 149.10 | 147.32 | 8.00% | 238 |
| Feb 3, 2026 | 138.06 | 138.06 | 138.06 | 138.06 | 136.41 | 9.15% | 2 |
| Feb 2, 2026 | 126.49 | 126.49 | 126.49 | 126.49 | 124.98 | 1.24% | 1 |
| Jan 30, 2026 | 124.94 | 124.94 | 124.94 | 124.94 | 123.45 | -4.25% | 44 |
| Jan 29, 2026 | 130.48 | 130.48 | 130.48 | 130.48 | 128.92 | -0.73% | 10 |
| Jan 28, 2026 | 131.44 | 131.44 | 131.44 | 131.44 | 129.87 | -0.09% | 1 |
| Jan 27, 2026 | 131.56 | 131.56 | 131.56 | 131.56 | 129.99 | -1.36% | 2 |
| Jan 26, 2026 | 132.86 | 133.38 | 132.86 | 133.38 | 131.79 | -1.33% | 29 |
| Jan 23, 2026 | 138.32 | 138.32 | 135.09 | 135.18 | 133.56 | -2.53% | 3 |
| Jan 22, 2026 | 138.69 | 138.69 | 138.69 | 138.69 | 137.03 | 6.68% | 1 |
| Jan 19, 2026 | 138.07 | 138.07 | 130.00 | 130.00 | 128.45 | -6.49% | 59 |
| Jan 15, 2026 | 139.02 | 139.02 | 139.02 | 139.02 | 137.36 | -0.77% | 1 |