Cotações Históricas ALB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 92,80 | 1,80 | 1,98% | 92,40 | 93,16 | 90,60 | 1.868.466 |
25 Jul 2024 | 91,00 | 0,12 | 0,13% | 90,81 | 94,72 | 90,20 | 2.776.343 |
24 Jul 2024 | 90,88 | -0,60 | -0,66% | 91,00 | 93,17 | 90,75 | 2.100.279 |
23 Jul 2024 | 91,48 | -2,09 | -2,23% | 92,38 | 93,04 | 91,06 | 1.895.205 |
22 Jul 2024 | 93,57 | 1,48 | 1,61% | 93,13 | 93,99 | 91,40 | 2.073.922 |
19 Jul 2024 | 92,09 | -1,72 | -1,83% | 93,15 | 93,15 | 90,02 | 2.234.724 |
18 Jul 2024 | 93,81 | -1,27 | -1,34% | 94,73 | 98,22 | 93,45 | 2.323.212 |
17 Jul 2024 | 95,08 | -2,63 | -2,69% | 97,07 | 99,255 | 92,65 | 2.468.263 |
16 Jul 2024 | 97,71 | 2,22 | 2,32% | 95,67 | 98,09 | 94,27 | 2.586.487 |
15 Jul 2024 | 95,49 | -2,38 | -2,43% | 93,87 | 96,95 | 93,12 | 2.639.507 |
12 Jul 2024 | 97,87 | -0,08 | -0,08% | 98,91 | 99,70 | 96,8301 | 1.965.315 |
11 Jul 2024 | 97,95 | 1,05 | 1,08% | 98,45 | 100,195 | 96,9101 | 2.708.025 |
10 Jul 2024 | 96,90 | 6,43 | 7,11% | 90,78 | 97,30 | 90,75 | 4.170.851 |
09 Jul 2024 | 90,47 | -8,68 | -8,75% | 96,85 | 98,02 | 90,32 | 6.423.328 |
08 Jul 2024 | 99,15 | 0,80 | 0,81% | 99,87 | 101,65 | 99,11 | 2.193.722 |
05 Jul 2024 | 98,35 | -1,74 | -1,74% | 98,97 | 100,34 | 97,11 | 2.229.321 |
03 Jul 2024 | 100,09 | 3,03 | 3,12% | 98,37 | 101,38 | 97,00 | 2.309.130 |
02 Jul 2024 | 97,06 | -0,35 | -0,36% | 99,27 | 102,5553 | 96,00 | 4.114.735 |
01 Jul 2024 | 97,41 | 1,14 | 1,18% | 95,74 | 97,44 | 94,82 | 2.451.149 |
28 Jun 2024 | 96,27 | 0,00 | 0,00% | 96,27 | 96,27 | 96,27 | 0 |
27 Jun 2024 | 96,27 | -4,01 | -4,00% | 98,83 | 99,10 | 94,8805 | 4.049.369 |
26 Jun 2024 | 100,28 | 7,51 | 8,10% | 95,75 | 100,63 | 95,03 | 4.845.421 |
25 Jun 2024 | 92,77 | -3,63 | -3,77% | 96,00 | 96,11 | 92,61 | 3.220.117 |
24 Jun 2024 | 96,40 | 1,74 | 1,84% | 94,23 | 96,53 | 93,19 | 3.279.094 |
21 Jun 2024 | 94,66 | 0,87 | 0,93% | 93,00 | 96,00 | 92,29 | 5.568.276 |
20 Jun 2024 | 93,79 | -5,75 | -5,78% | 98,06 | 98,06 | 93,73 | 5.660.259 |
18 Jun 2024 | 99,54 | -1,09 | -1,08% | 101,10 | 102,50 | 98,70 | 3.524.336 |
17 Jun 2024 | 100,63 | -2,88 | -2,78% | 103,05 | 104,1633 | 98,95 | 4.289.890 |
14 Jun 2024 | 103,51 | -4,72 | -4,36% | 107,10 | 108,59 | 103,32 | 3.908.559 |
13 Jun 2024 | 108,23 | -4,42 | -3,92% | 111,79 | 113,2899 | 107,67 | 4.259.997 |
12 Jun 2024 | 112,65 | -1,32 | -1,16% | 117,15 | 118,80 | 111,78 | 2.723.137 |
11 Jun 2024 | 113,97 | -0,09 | -0,08% | 113,54 | 114,16 | 112,1392 | 1.956.931 |
10 Jun 2024 | 114,06 | -0,88 | -0,77% | 113,76 | 114,89 | 112,4214 | 1.693.958 |
07 Jun 2024 | 114,94 | -3,24 | -2,74% | 116,78 | 117,56 | 114,23 | 2.052.272 |
06 Jun 2024 | 118,18 | -0,47 | -0,40% | 117,25 | 118,52 | 114,43 | 3.001.534 |
05 Jun 2024 | 118,65 | 0,34 | 0,29% | 119,17 | 120,275 | 117,48 | 1.645.291 |
04 Jun 2024 | 118,31 | -2,58 | -2,13% | 119,79 | 120,63 | 118,04 | 2.119.469 |
03 Jun 2024 | 120,89 | -1,70 | -1,39% | 124,70 | 124,84 | 119,79 | 2.123.724 |
31 Mai 2024 | 122,59 | -1,19 | -0,96% | 124,19 | 125,30 | 120,205 | 3.524.058 |
30 Mai 2024 | 123,78 | 0,34 | 0,28% | 124,15 | 125,94 | 123,32 | 1.557.620 |
29 Mai 2024 | 123,44 | -4,32 | -3,38% | 126,05 | 126,36 | 123,41 | 1.764.525 |
28 Mai 2024 | 127,76 | 0,17 | 0,13% | 128,28 | 129,50 | 125,895 | 2.096.036 |
24 Mai 2024 | 127,59 | 4,64 | 3,77% | 123,98 | 127,70 | 123,64 | 1.446.443 |
23 Mai 2024 | 122,95 | -3,53 | -2,79% | 127,10 | 127,10 | 122,67 | 1.751.349 |
22 Mai 2024 | 126,48 | -0,16 | -0,13% | 124,37 | 128,35 | 122,8016 | 2.423.491 |
21 Mai 2024 | 126,64 | -3,51 | -2,70% | 129,00 | 130,80 | 126,64 | 1.654.690 |
20 Mai 2024 | 130,15 | -0,97 | -0,74% | 131,00 | 131,00 | 126,30 | 2.212.414 |
17 Mai 2024 | 131,12 | 1,93 | 1,49% | 130,17 | 134,75 | 129,25 | 2.282.634 |
16 Mai 2024 | 129,19 | 1,62 | 1,27% | 128,52 | 130,44 | 126,7501 | 1.742.660 |
15 Mai 2024 | 127,57 | -7,89 | -5,82% | 137,26 | 137,4958 | 126,65 | 3.928.626 |
14 Mai 2024 | 135,46 | 3,95 | 3,00% | 133,00 | 137,00 | 132,865 | 2.161.283 |
13 Mai 2024 | 131,51 | 1,89 | 1,46% | 130,87 | 134,29 | 130,47 | 1.562.491 |
10 Mai 2024 | 129,62 | -3,93 | -2,94% | 133,90 | 133,90 | 129,0567 | 1.920.573 |
09 Mai 2024 | 133,55 | 3,09 | 2,37% | 131,49 | 133,89 | 129,5001 | 1.963.701 |
08 Mai 2024 | 130,46 | -1,09 | -0,83% | 129,12 | 130,88 | 126,80 | 1.828.958 |
07 Mai 2024 | 131,55 | 0,77 | 0,59% | 130,35 | 135,75 | 130,01 | 2.429.620 |
06 Mai 2024 | 130,78 | 2,68 | 2,09% | 130,50 | 131,50 | 127,65 | 1.959.454 |
03 Mai 2024 | 128,10 | 2,80 | 2,23% | 128,03 | 130,93 | 127,38 | 2.599.623 |
02 Mai 2024 | 125,30 | 6,30 | 5,29% | 116,935 | 127,4799 | 116,935 | 4.489.642 |
01 Mai 2024 | 119,00 | -1,31 | -1,09% | 120,52 | 123,06 | 117,74 | 2.700.680 |
30 Abr 2024 | 120,31 | -5,42 | -4,31% | 123,26 | 124,43 | 119,62 | 3.574.075 |
29 Abr 2024 | 125,73 | 8,85 | 7,57% | 123,21 | 125,89 | 122,19 | 3.864.862 |