Albemarle Corp (A1LB34)

A1LB34
🏛️ 브라질 →
20.28
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 53.84 54.23 53.84 54.03 0.0M
2021-12-29 54.81 55.27 54.81 55.27 0.0M
2021-12-28 55.13 55.13 55.13 55.13 0.0M
2021-12-27 53.78 54.31 53.78 54.31 0.0M
2021-12-23 53.94 53.94 53.31 53.31 0.0M
2021-12-22 52.91 52.91 52.91 52.91 0.0M
2021-12-21 53.02 53.02 52.99 52.99 0.0M
2021-12-17 53.35 53.90 52.92 53.90 0.0M
2021-12-16 56.05 56.52 54.44 54.44 0.0M
2021-12-15 55.20 55.49 55.20 55.49 0.0M
2021-12-14 57.28 57.29 56.81 57.29 0.0M
2021-12-13 60.12 60.12 58.83 58.83 0.0M
2021-12-10 60.46 61.41 60.46 61.41 0.0M
2021-12-09 60.73 60.73 60.46 60.46 0.0M
2021-12-08 60.70 60.70 60.70 60.70 0.0M
2021-12-07 60.61 60.61 60.61 60.61 0.0M
2021-12-06 58.94 59.51 56.79 58.94 0.0M
2021-12-03 61.29 61.29 58.04 58.74 0.0M
2021-12-01 62.86 62.86 62.86 62.86 0.0M
2021-11-30 63.61 63.61 63.61 63.61 0.0M
2021-11-29 63.42 64.50 63.42 64.50 0.0M
2021-11-26 62.53 62.53 61.07 61.35 0.0M
2021-11-24 62.53 62.53 62.53 62.53 0.0M
2021-11-23 66.49 66.49 64.13 64.13 0.0M
2021-11-22 66.74 66.93 66.32 66.74 0.0M
2021-11-19 63.01 63.05 63.01 63.05 0.0M
2021-11-18 63.01 63.01 63.01 63.01 0.0M
2021-11-17 62.86 62.86 62.86 62.86 0.0M
2021-11-16 61.59 61.59 61.59 61.59 0.0M
2021-11-12 61.60 62.57 61.60 62.57 0.0M
2021-11-11 60.10 60.70 59.98 60.70 0.0M
2021-11-10 61.12 61.43 60.40 60.40 0.0M
2021-11-09 63.32 63.32 63.32 63.32 0.0M
2021-11-08 63.22 64.09 63.22 64.09 0.0M
2021-11-05 63.35 63.35 62.03 62.15 0.0M
2021-11-04 62.87 64.19 62.87 64.11 0.0M
2021-11-03 60.60 61.47 60.37 60.37 0.0M
2021-11-01 60.20 60.20 60.20 60.20 0.0M
2021-10-29 56.79 58.19 56.79 58.19 0.0M
2021-10-28 56.88 57.20 56.88 57.20 0.0M
2021-10-26 55.96 55.96 54.22 54.80 0.0M
2021-10-25 55.39 55.39 55.39 55.39 0.0M
2021-10-22 55.63 55.63 55.63 55.63 0.0M
2021-10-21 54.66 55.10 54.66 54.88 0.0M
2021-10-20 53.62 53.62 53.62 53.62 0.0M
2021-10-19 55.99 55.99 54.46 54.46 0.0M
2021-10-18 53.89 54.27 53.89 54.05 0.0M
2021-10-14 49.06 52.36 49.06 52.36 0.0M
2021-10-11 48.73 49.06 48.73 49.06 0.0M
2021-10-08 49.10 49.10 49.10 49.10 0.0M
2021-10-07 51.73 51.73 50.57 50.57 0.0M
2021-10-05 50.57 50.57 50.57 50.57 0.0M
2021-10-04 49.18 49.18 49.18 49.18 0.0M
2021-09-29 49.45 49.45 49.45 49.45 0.0M
2021-09-27 49.05 49.05 49.05 49.05 0.0M
2021-09-24 50.72 50.72 50.72 50.72 0.0M
2021-09-23 50.16 50.16 49.99 49.99 0.0M
2021-09-22 48.00 49.33 48.00 49.33 0.0M
2021-09-21 47.38 47.67 47.38 47.67 0.0M
2021-09-20 47.46 48.08 46.80 47.38 0.0M
2021-09-17 50.57 50.57 49.21 49.46 0.0M
2021-09-16 50.15 50.37 49.53 50.37 0.0M
2021-09-15 51.62 51.62 51.62 51.62 0.0M
2021-09-14 50.05 50.69 50.05 50.05 0.0M
2021-09-13 48.09 49.24 48.09 48.67 0.0M
2021-09-10 53.92 54.38 53.59 54.03 0.0M
2021-09-09 53.61 53.87 53.61 53.87 0.0M
2021-09-08 51.87 52.78 51.87 52.68 0.0M
2021-09-06 51.42 52.58 51.42 52.58 0.0M
2021-09-03 52.40 52.51 51.67 52.30 0.1M
2021-09-02 52.76 52.76 52.34 52.34 0.0M
2021-08-30 51.91 51.91 51.91 51.91 0.0M
2021-08-25 51.85 51.85 51.85 51.85 0.0M
2021-08-24 49.68 49.68 49.47 49.68 0.0M
2021-08-20 48.87 48.87 48.87 48.87 0.0M
2021-08-19 47.69 47.88 47.69 47.69 0.0M
2021-08-11 50.95 50.95 50.44 50.44 0.0M
2021-08-10 50.98 50.98 50.98 50.98 0.0M
2021-08-09 49.54 49.54 48.92 48.92 0.0M
2021-08-06 47.42 48.92 46.89 48.92 0.0M
2021-08-05 44.72 46.85 44.72 46.85 0.0M
2021-08-04 45.52 45.52 45.52 45.52 0.0M
2021-08-02 44.50 44.50 44.19 44.19 0.0M
2021-07-30 44.41 44.41 44.29 44.29 0.0M
2021-07-29 44.03 44.03 44.03 44.03 0.0M
2021-07-21 42.25 42.25 41.61 41.61 0.0M
2021-07-15 40.18 40.18 39.06 39.06 0.0M
2021-07-14 38.98 38.98 38.37 38.37 0.0M
2021-07-13 39.70 39.70 39.67 39.67 0.0M
2021-07-12 40.68 41.11 40.21 40.21 0.0M
2021-07-08 36.47 36.47 36.47 36.47 0.0M
2021-07-05 36.18 36.18 36.13 36.13 0.0M
2021-07-02 35.79 35.79 35.79 35.79 0.0M
2021-07-01 35.04 36.11 35.04 35.84 0.0M
2021-06-30 34.72 34.83 34.62 34.83 0.0M
2021-06-29 34.47 34.47 34.21 34.21 0.0M
2021-06-25 34.35 34.37 34.35 34.37 0.0M
2021-06-21 33.50 33.67 33.50 33.67 0.0M
2021-06-18 33.42 33.42 33.42 33.42 0.0M
2021-06-17 33.86 33.86 33.61 33.61 0.0M
2021-06-15 34.79 34.79 34.79 34.79 0.0M
2021-06-14 35.46 35.46 35.46 35.46 0.0M
2021-06-08 36.54 36.54 36.49 36.49 0.0M
2021-06-02 36.42 36.42 36.42 36.42 0.0M
2021-06-01 36.53 36.53 36.53 36.53 0.0M
2021-05-31 36.77 36.77 36.73 36.73 0.0M
2021-05-28 35.68 35.68 35.68 35.68 0.0M
2021-05-27 36.33 36.57 36.33 36.57 0.0M
2021-05-26 35.51 35.55 35.51 35.55 0.0M
2021-05-25 34.77 34.77 34.77 34.77 0.0M
2021-05-21 35.20 35.47 35.20 35.47 0.0M
2021-05-19 33.64 34.16 33.64 34.16 0.0M
2021-05-18 34.85 34.85 34.85 34.85 0.0M
2021-05-17 34.23 34.23 34.23 34.23 0.0M
2021-05-14 35.64 35.67 35.64 35.67 0.0M
2021-05-13 34.86 34.86 34.86 34.86 0.0M
2021-05-12 34.06 34.06 34.06 34.06 0.0M
2021-05-11 34.06 34.71 34.06 34.06 0.0M
2021-05-10 35.10 35.10 35.00 35.00 0.0M
2021-05-07 34.00 35.10 34.00 35.10 0.0M
2021-05-06 34.60 34.60 32.80 33.24 0.0M
2021-05-05 37.16 37.16 37.16 37.16 0.0M
2021-05-03 37.59 37.60 37.59 37.60 0.0M
2021-04-29 36.62 37.08 36.62 37.08 0.0M
2021-04-28 37.86 37.86 37.86 37.86 0.0M
2021-04-27 37.94 37.94 37.94 37.94 0.0M
2021-04-26 37.00 38.39 37.00 38.39 0.0M
2021-04-23 35.55 37.16 35.55 36.62 0.0M
2021-04-20 33.76 33.90 33.76 33.90 0.0M
2021-04-19 35.04 36.75 35.04 35.72 0.0M
2021-04-16 35.04 35.04 35.04 35.04 0.0M
2021-04-15 35.27 35.27 34.74 34.74 0.0M
2021-04-14 36.00 36.00 36.00 36.00 0.0M
2021-04-12 34.63 34.89 34.63 34.89 0.0M
2021-04-08 33.79 33.85 33.79 33.85 0.0M
2021-04-07 34.86 34.86 33.49 33.49 0.0M
2021-04-05 35.23 35.23 35.23 35.23 0.0M
2021-03-31 35.17 35.17 34.39 34.39 0.0M
2021-03-29 36.13 36.13 35.92 35.92 0.0M
2021-03-24 33.90 33.90 33.90 33.90 0.0M
2021-03-23 33.82 33.82 33.56 33.56 0.0M
2021-03-18 35.64 35.64 35.64 35.64 0.0M
2021-03-15 37.16 37.16 37.16 37.16 0.0M
2021-03-12 36.50 36.50 36.50 36.50 0.0M
2021-03-11 36.39 37.20 36.39 37.20 0.0M
2021-03-10 35.79 35.79 35.79 35.79 0.0M
2021-03-09 34.60 34.80 34.60 34.80 0.0M
2021-03-08 34.02 34.02 33.73 33.73 0.0M
2021-03-05 33.03 33.03 33.03 33.03 0.0M
2021-03-04 32.84 33.02 32.81 33.02 0.0M
2021-03-03 37.05 37.05 36.30 36.30 0.0M
2021-03-01 35.78 35.78 35.11 35.60 0.0M
2021-02-26 35.92 35.92 35.92 35.92 0.0M
2021-02-24 34.80 36.30 34.80 35.92 0.0M
2021-02-23 32.93 34.72 32.93 34.72 0.0M
2021-02-22 34.85 34.85 34.85 34.85 0.0M
2021-02-19 32.12 33.07 32.12 33.07 0.0M
2021-02-18 34.18 34.18 31.80 31.80 0.0M
2021-02-17 34.74 34.80 34.66 34.68 0.0M
2021-02-12 36.33 36.33 36.27 36.27 0.0M
2021-02-10 35.75 35.75 34.71 34.71 0.0M
2021-02-08 35.25 36.11 35.07 35.76 0.0M
2021-02-05 34.18 35.01 34.18 35.01 0.0M
2021-02-04 34.57 34.97 34.51 34.71 0.0M
2021-02-01 37.27 37.46 37.27 37.46 0.0M
2021-01-29 36.68 36.68 36.68 36.68 0.0M
2021-01-27 36.78 38.11 36.78 38.11 0.0M
2021-01-26 38.71 38.71 38.71 38.71 0.0M
2021-01-22 39.21 39.21 39.05 39.05 0.0M
2021-01-21 39.00 39.00 39.00 39.00 0.0M
2021-01-20 41.12 41.18 40.08 40.08 0.0M
2021-01-19 40.26 40.26 40.26 40.26 0.0M
2021-01-18 37.95 41.10 37.95 40.03 0.0M
2021-01-15 38.87 39.95 38.87 39.95 0.0M
2021-01-14 39.10 39.10 38.84 38.84 0.0M
2021-01-13 39.95 39.95 39.12 39.29 0.0M
2021-01-12 40.05 40.05 39.46 39.87 0.0M
2021-01-11 41.35 41.35 39.69 40.17 0.0M
2021-01-08 41.59 41.59 40.78 41.44 0.0M
2021-01-07 40.60 41.24 40.33 41.07 0.0M
2021-01-06 35.78 38.51 35.78 38.18 0.0M
2021-01-05 35.06 36.51 35.06 35.49 0.0M
2021-01-04 32.68 33.19 32.68 33.19 0.0M