Albemarle Corporation (BVMF:A1LB34)
Brazil
· Delayed Price · Currency is BRL 39.03
-5.46 (-12.27%)
At close: Apr 28, 2026
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38.71 | 44.49 | 38.50 | 44.49 | 44.49 | 14.58% | 9,435 |
| Apr 24, 2026 | 39.49 | 39.90 | 38.71 | 38.83 | 38.83 | -2.71% | 3,733 |
| Apr 23, 2026 | 40.00 | 40.00 | 39.09 | 39.91 | 39.91 | -0.45% | 2,915 |
| Apr 22, 2026 | 41.01 | 41.19 | 39.41 | 40.09 | 40.09 | -0.87% | 2,442 |
| Apr 20, 2026 | 41.62 | 41.62 | 40.44 | 40.44 | 40.44 | -2.84% | 1,767 |
| Apr 17, 2026 | 44.76 | 44.76 | 40.76 | 41.62 | 41.62 | -7.04% | 5,142 |
| Apr 16, 2026 | 38.01 | 44.77 | 38.01 | 44.77 | 44.77 | 16.74% | 15,562 |
| Apr 15, 2026 | 39.02 | 39.13 | 38.35 | 38.35 | 38.35 | -1.46% | 4,845 |
| Apr 14, 2026 | 39.20 | 39.28 | 38.92 | 38.92 | 38.92 | 1.04% | 47 |
| Apr 13, 2026 | 39.00 | 39.48 | 38.52 | 38.52 | 38.52 | 6.85% | 4,203 |
| Apr 10, 2026 | 36.64 | 36.88 | 36.05 | 36.05 | 36.05 | -0.63% | 974 |
| Apr 9, 2026 | 37.07 | 37.87 | 36.21 | 36.28 | 36.28 | -4.10% | 2,958 |
| Apr 8, 2026 | 37.33 | 37.83 | 37.30 | 37.83 | 37.83 | 2.24% | 1,076 |
| Apr 7, 2026 | 37.27 | 37.35 | 37.00 | 37.00 | 37.00 | -0.08% | 276 |
| Apr 6, 2026 | 38.54 | 38.54 | 36.75 | 37.03 | 37.03 | -7.40% | 1,751 |
| Apr 2, 2026 | 37.50 | 39.99 | 37.50 | 39.99 | 39.99 | - | 3,680 |
| Apr 1, 2026 | 39.99 | 39.99 | 37.97 | 39.99 | 39.99 | - | 711 |
| Mar 31, 2026 | 38.70 | 39.99 | 38.09 | 39.99 | 39.99 | 3.36% | 225 |
| Mar 30, 2026 | 39.89 | 40.40 | 38.69 | 38.69 | 38.69 | -2.10% | 579 |
| Mar 27, 2026 | 39.82 | 39.90 | 38.85 | 39.52 | 39.52 | 3.16% | 433 |
| Mar 26, 2026 | 38.65 | 38.65 | 38.26 | 38.31 | 38.31 | -4.30% | 20 |
| Mar 25, 2026 | 40.35 | 40.35 | 38.96 | 40.03 | 40.03 | -2.82% | 1,370 |
| Mar 24, 2026 | 37.05 | 41.19 | 36.94 | 41.19 | 41.19 | 11.14% | 2,398 |
| Mar 23, 2026 | 34.48 | 37.14 | 34.48 | 37.06 | 37.06 | 7.54% | 759 |
| Mar 20, 2026 | 36.34 | 36.34 | 34.46 | 34.46 | 34.46 | -3.01% | 1,514 |
| Mar 19, 2026 | 38.02 | 38.02 | 34.20 | 35.53 | 35.53 | -6.79% | 1,966 |
| Mar 18, 2026 | 35.94 | 38.12 | 35.94 | 38.12 | 38.12 | 3.19% | 1,675 |
| Mar 17, 2026 | 35.36 | 36.94 | 35.36 | 36.94 | 36.94 | - | 723 |
| Mar 16, 2026 | 35.40 | 36.94 | 35.29 | 36.94 | 36.94 | 7.35% | 5,811 |
| Mar 13, 2026 | 35.84 | 36.49 | 34.41 | 34.41 | 34.41 | -7.00% | 10,010 |
| Mar 12, 2026 | 37.44 | 37.50 | 35.35 | 37.00 | 37.00 | -1.33% | 1,677 |
| Mar 11, 2026 | 36.50 | 37.58 | 36.50 | 37.50 | 37.44 | 2.74% | 1,779 |
| Mar 10, 2026 | 36.25 | 37.20 | 35.93 | 36.50 | 36.44 | 0.69% | 5,277 |
| Mar 9, 2026 | 34.84 | 36.41 | 34.41 | 36.25 | 36.19 | 3.25% | 7,182 |
| Mar 6, 2026 | 35.81 | 36.04 | 35.00 | 35.11 | 35.06 | -1.95% | 3,249 |
| Mar 5, 2026 | 36.76 | 36.89 | 35.81 | 35.81 | 35.75 | 2.02% | 3,704 |
| Mar 4, 2026 | 37.22 | 37.22 | 35.10 | 35.10 | 35.05 | -3.04% | 435 |
| Mar 3, 2026 | 37.02 | 37.02 | 35.00 | 36.20 | 36.14 | -5.75% | 1,557 |
| Mar 2, 2026 | 38.53 | 38.89 | 38.31 | 38.41 | 38.35 | 0.26% | 1,578 |
| Feb 27, 2026 | 38.81 | 39.36 | 37.93 | 38.31 | 38.25 | -3.28% | 1,259 |
| Feb 26, 2026 | 41.43 | 41.43 | 39.21 | 39.61 | 39.55 | -7.88% | 2,087 |
| Feb 25, 2026 | 40.09 | 44.08 | 40.09 | 43.00 | 42.93 | 7.26% | 12,627 |
| Feb 24, 2026 | 39.15 | 40.56 | 39.15 | 40.09 | 40.03 | 4.51% | 1,112 |
| Feb 23, 2026 | 36.24 | 38.36 | 36.09 | 38.36 | 38.30 | 5.85% | 2,291 |
| Feb 20, 2026 | 36.87 | 36.87 | 36.12 | 36.24 | 36.18 | -1.71% | 3,954 |
| Feb 19, 2026 | 36.80 | 36.87 | 36.25 | 36.87 | 36.81 | -2.07% | 231 |
| Feb 18, 2026 | 37.91 | 37.91 | 37.65 | 37.65 | 37.59 | 3.80% | 75 |
| Feb 13, 2026 | 35.07 | 36.41 | 34.84 | 36.27 | 36.21 | 4.46% | 1,030 |
| Feb 12, 2026 | 36.65 | 39.00 | 34.12 | 34.72 | 34.67 | -4.85% | 3,961 |
| Feb 11, 2026 | 37.52 | 38.15 | 36.49 | 36.49 | 36.43 | 0.03% | 2,972 |
| Feb 10, 2026 | 35.32 | 36.48 | 35.32 | 36.48 | 36.42 | 1.70% | 2,219 |
| Feb 9, 2026 | 35.63 | 35.87 | 35.00 | 35.87 | 35.81 | 1.30% | 167 |
| Feb 6, 2026 | 33.89 | 35.60 | 33.89 | 35.41 | 35.35 | 2.73% | 3,776 |
| Feb 5, 2026 | 35.70 | 35.75 | 34.38 | 34.47 | 34.42 | -6.51% | 1,843 |
| Feb 4, 2026 | 37.25 | 37.25 | 35.97 | 36.87 | 36.81 | -1.23% | 3,001 |
| Feb 3, 2026 | 37.20 | 37.92 | 36.97 | 37.33 | 37.27 | 3.78% | 3,673 |
| Feb 2, 2026 | 36.30 | 37.24 | 35.88 | 35.97 | 35.91 | -2.91% | 2,397 |
| Jan 30, 2026 | 36.35 | 37.71 | 35.51 | 37.05 | 36.99 | -4.85% | 11,920 |
| Jan 29, 2026 | 42.42 | 42.43 | 38.69 | 38.94 | 38.88 | -8.23% | 6,991 |
| Jan 28, 2026 | 41.77 | 42.43 | 38.90 | 42.43 | 42.36 | -0.02% | 5,310 |
| Jan 27, 2026 | 41.01 | 42.44 | 41.01 | 42.44 | 42.37 | 1.31% | 779 |
| Jan 26, 2026 | 41.87 | 42.30 | 41.38 | 41.89 | 41.82 | -0.85% | 3,905 |
| Jan 23, 2026 | 41.77 | 42.31 | 41.16 | 42.25 | 42.18 | 2.18% | 10,214 |
| Jan 22, 2026 | 39.41 | 41.67 | 38.99 | 41.35 | 41.29 | 4.42% | 8,090 |
| Jan 21, 2026 | 39.31 | 40.15 | 39.31 | 39.60 | 39.54 | 2.99% | 21,260 |
| Jan 20, 2026 | 36.51 | 38.60 | 36.01 | 38.45 | 38.39 | 8.62% | 5,789 |
| Jan 19, 2026 | 36.40 | 37.66 | 35.40 | 35.40 | 35.34 | -2.80% | 681 |
| Jan 16, 2026 | 37.87 | 37.87 | 36.33 | 36.42 | 36.36 | -11.54% | 20,305 |
| Jan 15, 2026 | 41.17 | 41.17 | 38.36 | 41.17 | 41.11 | - | 5,324 |
| Jan 14, 2026 | 39.68 | 41.17 | 39.36 | 41.17 | 41.11 | 4.10% | 5,627 |
| Jan 13, 2026 | 39.11 | 39.78 | 38.80 | 39.55 | 39.49 | 4.60% | 4,324 |
| Jan 12, 2026 | 36.77 | 37.99 | 36.77 | 37.81 | 37.75 | 3.90% | 1,774 |
| Jan 9, 2026 | 35.83 | 36.39 | 35.53 | 36.39 | 36.33 | 2.25% | 173 |
| Jan 8, 2026 | 36.00 | 36.32 | 34.88 | 35.59 | 35.53 | -2.23% | 10,409 |
| Jan 7, 2026 | 36.10 | 37.00 | 35.55 | 36.40 | 36.34 | 2.59% | 6,040 |
| Jan 6, 2026 | 33.57 | 36.90 | 33.57 | 35.48 | 35.42 | 7.71% | 7,322 |
| Jan 5, 2026 | 33.51 | 33.51 | 32.75 | 32.94 | 32.89 | -0.18% | 1,129 |
| Jan 2, 2026 | 32.46 | 33.00 | 32.05 | 33.00 | 32.95 | 0.92% | 779 |
| Dec 30, 2025 | 33.75 | 33.75 | 32.55 | 32.70 | 32.65 | -3.11% | 4,562 |
| Dec 29, 2025 | 34.50 | 34.50 | 33.45 | 33.75 | 33.70 | -2.43% | 7,175 |
| Dec 26, 2025 | 34.99 | 35.30 | 34.08 | 34.59 | 34.54 | 1.35% | 3,126 |
| Dec 23, 2025 | 34.80 | 34.95 | 33.82 | 34.13 | 34.08 | 0.95% | 838 |
| Dec 22, 2025 | 33.90 | 34.75 | 33.63 | 33.81 | 33.76 | -0.27% | 1,674 |
| Dec 19, 2025 | 33.00 | 34.50 | 32.59 | 33.90 | 33.85 | 5.28% | 3,034 |
| Dec 18, 2025 | 30.38 | 32.20 | 30.38 | 32.20 | 32.15 | 3.87% | 2,783 |
| Dec 17, 2025 | 31.63 | 31.70 | 31.00 | 31.00 | 30.95 | 3.13% | 1,668 |
| Dec 16, 2025 | 30.33 | 30.49 | 29.99 | 30.06 | 30.01 | 0.60% | 1,537 |
| Dec 15, 2025 | 31.00 | 32.00 | 29.82 | 29.88 | 29.83 | 0.10% | 2,571 |
| Dec 12, 2025 | 30.66 | 30.66 | 29.64 | 29.85 | 29.80 | -1.71% | 1,086 |
| Dec 11, 2025 | 31.31 | 34.00 | 30.35 | 30.37 | 30.32 | -2.03% | 947 |
| Dec 10, 2025 | 29.47 | 31.63 | 29.47 | 31.00 | 30.89 | 6.27% | 2,517 |
| Dec 9, 2025 | 29.00 | 29.85 | 28.81 | 29.17 | 29.07 | 1.39% | 2,280 |
| Dec 8, 2025 | 28.71 | 29.37 | 28.27 | 28.77 | 28.67 | 0.21% | 2,850 |
| Dec 5, 2025 | 27.59 | 28.95 | 27.59 | 28.71 | 28.61 | 9.37% | 1,581 |
| Dec 4, 2025 | 27.49 | 27.49 | 26.25 | 26.25 | 26.16 | -6.22% | 1,017 |
| Dec 3, 2025 | 28.05 | 28.17 | 27.60 | 27.99 | 27.89 | -2.24% | 427 |
| Dec 2, 2025 | 28.77 | 28.89 | 28.63 | 28.63 | 28.53 | -0.52% | 919 |
| Dec 1, 2025 | 29.20 | 29.55 | 28.31 | 28.78 | 28.68 | -0.48% | 443 |
| Nov 28, 2025 | 28.39 | 28.92 | 28.26 | 28.92 | 28.82 | 4.44% | 1,017 |
| Nov 27, 2025 | 27.61 | 28.20 | 27.17 | 27.69 | 27.59 | -1.81% | 298 |