Dados de fechamento (D+1). Não é tempo real.

A1LB34 Albemarle Co DRN

BDRB3BRL
R$ 22,80+0,28 (+1,24%)

Fechamento de 06/11/2026. Replay D+1, sem tempo real.

Faixa do dia
22,0623,00
Faixa de 52 semanas
19,2045,15

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
06/11/202622,8022,0623,0022,0650 mil+1,24%
05/11/202622,5222,2623,0222,0066 mil+6,08%
04/11/202621,2321,2121,2321,210 mil+2,41%
03/11/202620,7320,6420,9520,5632 mil+1,22%
30/10/202620,4820,5820,6120,4223 mil−2,85%
29/10/202621,0821,5221,5221,0444 mil−2,04%
28/10/202621,5222,2222,2221,5229 mil−2,18%
27/10/202622,0021,8022,1821,8051 mil+4,76%
26/10/202621,0019,4521,6219,45114 mil+7,91%
23/10/202619,4619,6019,7419,462 mil−0,15%
22/10/202619,4919,4919,4919,2043 mil−2,45%
21/10/202619,9820,1820,2619,4915 mil−0,99%
20/10/202620,1819,8820,2419,7826 mil+1,46%
19/10/202619,8920,3420,3919,8983 mil−0,75%
16/10/202620,0421,4021,4020,0463 mil−6,49%
15/10/202621,4321,2221,4320,1023 mil+0,89%
14/10/202621,2420,6421,2420,4332 mil+2,91%
13/10/202620,6420,9020,9020,1060 mil−4,00%
09/10/202621,5021,7021,7020,9447 mil−1,96%
08/10/202621,9321,5621,9321,0529 mil+1,72%
De 06/11/2025 a 06/11/2026: máxima 45,15, mínima 19,20, variação +10,89%1–20 de 248