Albemarle Corporation (BVMF:A1LB34)
Brazil
· Delayed Price · Currency is BRL 35.11
-0.70 (-1.95%)
At close: Mar 6, 2026
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.81 | 36.04 | 35.00 | 35.11 | 35.11 | -1.95% | 3,249 |
| Mar 5, 2026 | 36.76 | 36.89 | 35.81 | 35.81 | 35.81 | 2.02% | 3,704 |
| Mar 4, 2026 | 37.22 | 37.22 | 35.10 | 35.10 | 35.10 | -3.04% | 435 |
| Mar 3, 2026 | 37.02 | 37.02 | 35.00 | 36.20 | 36.20 | -5.75% | 1,557 |
| Mar 2, 2026 | 38.53 | 38.89 | 38.31 | 38.41 | 38.41 | 0.26% | 1,578 |
| Feb 27, 2026 | 38.81 | 39.36 | 37.93 | 38.31 | 38.31 | -3.28% | 1,259 |
| Feb 26, 2026 | 41.43 | 41.43 | 39.21 | 39.61 | 39.61 | -7.88% | 2,087 |
| Feb 25, 2026 | 40.09 | 44.08 | 40.09 | 43.00 | 43.00 | 7.26% | 12,627 |
| Feb 24, 2026 | 39.15 | 40.56 | 39.15 | 40.09 | 40.09 | 4.51% | 1,112 |
| Feb 23, 2026 | 36.24 | 38.36 | 36.09 | 38.36 | 38.36 | 5.85% | 2,291 |
| Feb 20, 2026 | 36.87 | 36.87 | 36.12 | 36.24 | 36.24 | -1.71% | 3,954 |
| Feb 19, 2026 | 36.80 | 36.87 | 36.25 | 36.87 | 36.87 | -2.07% | 231 |
| Feb 18, 2026 | 37.91 | 37.91 | 37.65 | 37.65 | 37.65 | 3.80% | 75 |
| Feb 13, 2026 | 35.07 | 36.41 | 34.84 | 36.27 | 36.27 | 4.46% | 1,030 |
| Feb 12, 2026 | 36.65 | 39.00 | 34.12 | 34.72 | 34.72 | -4.85% | 3,961 |
| Feb 11, 2026 | 37.52 | 38.15 | 36.49 | 36.49 | 36.49 | 0.03% | 2,972 |
| Feb 10, 2026 | 35.32 | 36.48 | 35.32 | 36.48 | 36.48 | 1.70% | 2,219 |
| Feb 9, 2026 | 35.63 | 35.87 | 35.00 | 35.87 | 35.87 | 1.30% | 167 |
| Feb 6, 2026 | 33.89 | 35.60 | 33.89 | 35.41 | 35.41 | 2.73% | 3,776 |
| Feb 5, 2026 | 35.70 | 35.75 | 34.38 | 34.47 | 34.47 | -6.51% | 1,843 |
| Feb 4, 2026 | 37.25 | 37.25 | 35.97 | 36.87 | 36.87 | -1.23% | 3,001 |
| Feb 3, 2026 | 37.20 | 37.92 | 36.97 | 37.33 | 37.33 | 3.78% | 3,673 |
| Feb 2, 2026 | 36.30 | 37.24 | 35.88 | 35.97 | 35.97 | -2.91% | 2,397 |
| Jan 30, 2026 | 36.35 | 37.71 | 35.51 | 37.05 | 37.05 | -4.85% | 11,920 |
| Jan 29, 2026 | 42.42 | 42.43 | 38.69 | 38.94 | 38.94 | -8.23% | 6,991 |
| Jan 28, 2026 | 41.77 | 42.43 | 38.90 | 42.43 | 42.43 | -0.02% | 5,310 |
| Jan 27, 2026 | 41.01 | 42.44 | 41.01 | 42.44 | 42.44 | 1.31% | 779 |
| Jan 26, 2026 | 41.87 | 42.30 | 41.38 | 41.89 | 41.89 | -0.85% | 3,905 |
| Jan 23, 2026 | 41.77 | 42.31 | 41.16 | 42.25 | 42.25 | 2.18% | 10,214 |
| Jan 22, 2026 | 39.41 | 41.67 | 38.99 | 41.35 | 41.35 | 4.42% | 8,090 |
| Jan 21, 2026 | 39.31 | 40.15 | 39.31 | 39.60 | 39.60 | 2.99% | 21,260 |
| Jan 20, 2026 | 36.51 | 38.60 | 36.01 | 38.45 | 38.45 | 8.62% | 5,789 |
| Jan 19, 2026 | 36.40 | 37.66 | 35.40 | 35.40 | 35.40 | -2.80% | 681 |
| Jan 16, 2026 | 37.87 | 37.87 | 36.33 | 36.42 | 36.42 | -11.54% | 20,305 |
| Jan 15, 2026 | 41.17 | 41.17 | 38.36 | 41.17 | 41.17 | - | 5,324 |
| Jan 14, 2026 | 39.68 | 41.17 | 39.36 | 41.17 | 41.17 | 4.10% | 5,627 |
| Jan 13, 2026 | 39.11 | 39.78 | 38.80 | 39.55 | 39.55 | 4.60% | 4,324 |
| Jan 12, 2026 | 36.77 | 37.99 | 36.77 | 37.81 | 37.81 | 3.90% | 1,774 |
| Jan 9, 2026 | 35.83 | 36.39 | 35.53 | 36.39 | 36.39 | 2.25% | 173 |
| Jan 8, 2026 | 36.00 | 36.32 | 34.88 | 35.59 | 35.59 | -2.23% | 10,409 |
| Jan 7, 2026 | 36.10 | 37.00 | 35.55 | 36.40 | 36.40 | 2.59% | 6,040 |
| Jan 6, 2026 | 33.57 | 36.90 | 33.57 | 35.48 | 35.48 | 7.71% | 7,322 |
| Jan 5, 2026 | 33.51 | 33.51 | 32.75 | 32.94 | 32.94 | -0.18% | 1,129 |
| Jan 2, 2026 | 32.46 | 33.00 | 32.05 | 33.00 | 33.00 | 0.92% | 779 |
| Dec 30, 2025 | 33.75 | 33.75 | 32.55 | 32.70 | 32.70 | -3.11% | 4,562 |
| Dec 29, 2025 | 34.50 | 34.50 | 33.45 | 33.75 | 33.75 | -2.43% | 7,175 |
| Dec 26, 2025 | 34.99 | 35.30 | 34.08 | 34.59 | 34.59 | 1.35% | 3,126 |
| Dec 23, 2025 | 34.80 | 34.95 | 33.82 | 34.13 | 34.13 | 0.95% | 838 |
| Dec 22, 2025 | 33.90 | 34.75 | 33.63 | 33.81 | 33.81 | -0.27% | 1,674 |
| Dec 19, 2025 | 33.00 | 34.50 | 32.59 | 33.90 | 33.90 | 5.28% | 3,034 |
| Dec 18, 2025 | 30.38 | 32.20 | 30.38 | 32.20 | 32.20 | 3.87% | 2,783 |
| Dec 17, 2025 | 31.63 | 31.70 | 31.00 | 31.00 | 31.00 | 3.13% | 1,668 |
| Dec 16, 2025 | 30.33 | 30.49 | 29.99 | 30.06 | 30.06 | 0.60% | 1,537 |
| Dec 15, 2025 | 31.00 | 32.00 | 29.82 | 29.88 | 29.88 | 0.10% | 2,571 |
| Dec 12, 2025 | 30.66 | 30.66 | 29.64 | 29.85 | 29.85 | -1.71% | 1,086 |
| Dec 11, 2025 | 31.31 | 34.00 | 30.35 | 30.37 | 30.37 | -2.03% | 947 |
| Dec 10, 2025 | 29.47 | 31.63 | 29.47 | 31.00 | 30.94 | 6.27% | 2,517 |
| Dec 9, 2025 | 29.00 | 29.85 | 28.81 | 29.17 | 29.11 | 1.39% | 2,280 |
| Dec 8, 2025 | 28.71 | 29.37 | 28.27 | 28.77 | 28.71 | 0.21% | 2,850 |
| Dec 5, 2025 | 27.59 | 28.95 | 27.59 | 28.71 | 28.65 | 9.37% | 1,581 |
| Dec 4, 2025 | 27.49 | 27.49 | 26.25 | 26.25 | 26.20 | -6.22% | 1,017 |
| Dec 3, 2025 | 28.05 | 28.17 | 27.60 | 27.99 | 27.93 | -2.24% | 427 |
| Dec 2, 2025 | 28.77 | 28.89 | 28.63 | 28.63 | 28.57 | -0.52% | 919 |
| Dec 1, 2025 | 29.20 | 29.55 | 28.31 | 28.78 | 28.72 | -0.48% | 443 |
| Nov 28, 2025 | 28.39 | 28.92 | 28.26 | 28.92 | 28.86 | 4.44% | 1,017 |
| Nov 27, 2025 | 27.61 | 28.20 | 27.17 | 27.69 | 27.63 | -1.81% | 298 |
| Nov 26, 2025 | 28.05 | 28.35 | 27.95 | 28.20 | 28.14 | 0.39% | 1,267 |
| Nov 25, 2025 | 26.16 | 28.09 | 26.16 | 28.09 | 28.03 | 8.83% | 2,821 |
| Nov 24, 2025 | 26.40 | 26.40 | 25.58 | 25.81 | 25.76 | -2.23% | 1,685 |
| Nov 21, 2025 | 25.00 | 26.70 | 24.84 | 26.40 | 26.35 | -6.05% | 13,413 |
| Nov 19, 2025 | 28.04 | 28.10 | 27.71 | 28.10 | 28.04 | 4.54% | 4,559 |
| Nov 18, 2025 | 25.65 | 27.10 | 25.65 | 26.88 | 26.83 | 2.48% | 1,232 |
| Nov 17, 2025 | 26.51 | 27.80 | 26.23 | 26.23 | 26.18 | 3.11% | 4,874 |
| Nov 14, 2025 | 24.29 | 25.62 | 23.92 | 25.44 | 25.39 | 0.95% | 2,494 |
| Nov 13, 2025 | 24.63 | 26.05 | 24.63 | 25.20 | 25.15 | 3.75% | 1,437 |
| Nov 12, 2025 | 23.00 | 24.33 | 23.00 | 24.29 | 24.24 | 7.19% | 1,471 |
| Nov 11, 2025 | 23.00 | 23.00 | 22.40 | 22.66 | 22.61 | -1.52% | 2,044 |
| Nov 10, 2025 | 22.06 | 23.05 | 22.06 | 23.01 | 22.96 | 6.23% | 1,626 |
| Nov 7, 2025 | 20.36 | 21.75 | 20.36 | 21.66 | 21.62 | 6.28% | 2,082 |
| Nov 6, 2025 | 21.04 | 21.30 | 20.38 | 20.38 | 20.34 | -0.88% | 5,641 |
| Nov 5, 2025 | 20.20 | 20.68 | 20.16 | 20.56 | 20.52 | 3.94% | 986 |
| Nov 4, 2025 | 21.34 | 21.34 | 19.78 | 19.78 | 19.74 | -7.31% | 10,826 |
| Nov 3, 2025 | 22.00 | 22.00 | 21.34 | 21.34 | 21.30 | -4.05% | 798 |
| Oct 31, 2025 | 21.78 | 22.40 | 21.61 | 22.24 | 22.20 | 1.51% | 615 |
| Oct 30, 2025 | 22.22 | 22.40 | 21.91 | 21.91 | 21.87 | 0.23% | 4,399 |
| Oct 29, 2025 | 21.52 | 22.29 | 21.50 | 21.86 | 21.82 | 1.58% | 3,187 |
| Oct 28, 2025 | 21.67 | 21.67 | 21.32 | 21.52 | 21.48 | -4.40% | 4,434 |
| Oct 27, 2025 | 23.42 | 23.42 | 21.44 | 22.51 | 22.46 | -5.86% | 5,327 |
| Oct 24, 2025 | 22.23 | 23.96 | 22.23 | 23.91 | 23.86 | 8.78% | 2,844 |
| Oct 23, 2025 | 20.98 | 21.98 | 20.98 | 21.98 | 21.94 | 7.22% | 3,952 |
| Oct 22, 2025 | 21.05 | 21.05 | 20.20 | 20.50 | 20.46 | -1.63% | 706 |
| Oct 21, 2025 | 20.99 | 20.99 | 20.62 | 20.84 | 20.80 | -2.62% | 1,201 |
| Oct 20, 2025 | 21.12 | 21.84 | 21.02 | 21.40 | 21.36 | 2.34% | 1,396 |
| Oct 17, 2025 | 21.28 | 21.42 | 20.91 | 20.91 | 20.87 | -2.97% | 2,201 |
| Oct 16, 2025 | 22.19 | 22.33 | 21.55 | 21.55 | 21.51 | -2.88% | 302 |
| Oct 15, 2025 | 22.15 | 22.30 | 21.91 | 22.19 | 22.15 | 1.32% | 1,364 |
| Oct 14, 2025 | 21.66 | 22.22 | 20.90 | 21.90 | 21.86 | -0.82% | 11,081 |
| Oct 13, 2025 | 21.78 | 22.44 | 20.95 | 22.08 | 22.04 | 5.39% | 3,091 |
| Oct 10, 2025 | 21.59 | 21.59 | 20.89 | 20.95 | 20.91 | -2.74% | 1,743 |
| Oct 9, 2025 | 20.99 | 22.25 | 20.99 | 21.54 | 21.50 | 5.54% | 1,492 |