Albemarle Corporation (BVMF:A1LB34)
Brazil
· Delayed Price · Currency is BRL 28.71
+2.46 (9.37%)
At close: Dec 5, 2025
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.59 | 28.95 | 27.59 | 28.71 | 28.71 | 9.37% | 1,581 |
| Dec 4, 2025 | 27.49 | 27.49 | 26.25 | 26.25 | 26.25 | -6.22% | 1,017 |
| 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 |
| 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% | 626 |
| 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 | 16.49 | 0.91% | 1,325 |
| 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 |
| Sep 2, 2025 | 18.62 | 18.62 | 18.10 | 18.21 | 18.14 | -7.33% | 1,385 |
| Sep 1, 2025 | 18.94 | 19.65 | 18.94 | 19.65 | 19.58 | 1.92% | 8 |
| Aug 29, 2025 | 19.43 | 19.56 | 19.22 | 19.28 | 19.21 | 0.68% | 313 |
| Aug 28, 2025 | 19.70 | 19.84 | 18.98 | 19.15 | 19.08 | -3.33% | 175 |
| Aug 27, 2025 | 19.28 | 19.81 | 19.28 | 19.81 | 19.74 | 7.66% | 1,151 |
| Aug 26, 2025 | 18.76 | 18.76 | 18.40 | 18.40 | 18.33 | 0.77% | 26 |
| Aug 25, 2025 | 18.42 | 18.44 | 18.26 | 18.26 | 18.19 | -0.87% | 1,308 |
| Aug 22, 2025 | 18.62 | 18.62 | 18.38 | 18.42 | 18.35 | 1.26% | 128 |
| Aug 21, 2025 | 17.64 | 18.19 | 17.64 | 18.19 | 18.12 | 1.06% | 468 |
| Aug 20, 2025 | 17.86 | 18.00 | 17.52 | 18.00 | 17.93 | -2.91% | 175 |
| Aug 19, 2025 | 18.95 | 18.95 | 18.44 | 18.54 | 18.47 | -1.17% | 487 |
| Aug 18, 2025 | 18.62 | 19.18 | 18.33 | 18.76 | 18.69 | 1.85% | 15,546 |
| Aug 15, 2025 | 18.46 | 18.52 | 18.32 | 18.42 | 18.35 | 0.71% | 18,743 |
| Aug 14, 2025 | 17.79 | 18.29 | 17.79 | 18.29 | 18.22 | 0.72% | 28,456 |
| Aug 13, 2025 | 17.76 | 18.26 | 17.76 | 18.16 | 18.09 | 2.77% | 47 |
| Aug 12, 2025 | 18.26 | 18.26 | 17.14 | 17.67 | 17.60 | -3.23% | 4,416 |
| Aug 11, 2025 | 19.00 | 19.61 | 18.22 | 18.26 | 18.19 | 5.31% | 7,924 |
| Aug 8, 2025 | 16.50 | 17.35 | 16.50 | 17.34 | 17.28 | 8.04% | 588 |
| Aug 7, 2025 | 15.98 | 16.75 | 15.98 | 16.05 | 15.99 | 4.63% | 4,019 |
| Aug 6, 2025 | 15.81 | 15.81 | 15.25 | 15.34 | 15.28 | -1.98% | 279 |
| Aug 5, 2025 | 15.66 | 15.66 | 15.40 | 15.65 | 15.59 | -0.45% | 2,084 |
| Aug 4, 2025 | 15.78 | 15.88 | 15.65 | 15.72 | 15.66 | 0.51% | 447 |
| Aug 1, 2025 | 15.76 | 15.80 | 15.10 | 15.64 | 15.58 | 0.26% | 576 |
| Jul 31, 2025 | 16.24 | 16.24 | 15.50 | 15.60 | 15.54 | -1.89% | 3,061 |
| Jul 30, 2025 | 16.73 | 16.73 | 15.90 | 15.90 | 15.84 | -3.99% | 269 |
| Jul 29, 2025 | 17.32 | 17.32 | 16.46 | 16.56 | 16.50 | -4.39% | 2,788 |
| Jul 28, 2025 | 18.60 | 18.60 | 17.32 | 17.32 | 17.26 | -9.98% | 11,044 |
| Jul 25, 2025 | 19.57 | 19.57 | 18.98 | 19.24 | 19.17 | 0.21% | 10,078 |
| Jul 24, 2025 | 18.40 | 19.60 | 18.40 | 19.20 | 19.13 | 5.38% | 8,353 |
| Jul 23, 2025 | 19.25 | 19.25 | 18.02 | 18.22 | 18.15 | -5.50% | 6,644 |
| Jul 22, 2025 | 17.92 | 19.34 | 17.92 | 19.28 | 19.21 | 7.59% | 5,606 |
| Jul 21, 2025 | 18.48 | 18.63 | 17.87 | 17.92 | 17.85 | -0.11% | 7,191 |
| Jul 18, 2025 | 17.87 | 18.18 | 17.70 | 17.94 | 17.87 | 2.75% | 11,964 |