Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.111,66 -183,23 (-0,28%)
Albemarle Corporation (ALB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
21 de junho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.35 | 0.00 | - | 45 | 20 | 60.00 | 0.01 | 0.00 | - | 10 | 859 |
| 60.62 | 0.00 | - | 1 | 3 | 65.00 | 0.02 | +0.01 | +100.00% | 42 | 817 |
| 38.30 | 0.00 | - | 560 | 2 | 70.00 | 0.01 | 0.00 | - | 17 | 1,038 |
| 32.80 | 0.00 | - | 75 | 7 | 75.00 | 0.02 | -0.01 | -33.33% | 112 | 1,274 |
| 28.30 | 0.00 | - | 560 | 8 | 80.00 | 0.03 | 0.00 | - | 2 | 552 |
| 22.90 | 0.00 | - | 70 | 2 | 85.00 | 0.02 | -0.05 | -71.43% | 23 | 742 |
| 17.95 | 0.00 | - | 201 | 5 | 90.00 | 0.06 | +0.01 | +20.00% | 24 | 1,401 |
| 8.91 | -4.09 | -31.46% | 3 | 36 | 95.00 | 0.18 | +0.13 | +260.00% | 153 | 2,561 |
| - | - | - | - | - | 96.00 | 0.22 | +0.11 | +100.00% | 21 | 2 |
| - | - | - | - | - | 99.00 | 0.55 | +0.34 | +161.90% | 86 | 11 |
| 4.80 | -9.70 | -66.90% | 21 | 96 | 100.00 | 0.84 | +0.59 | +236.00% | 335 | 3,824 |
| - | - | - | - | - | 101.00 | 1.01 | +0.73 | +260.71% | 233 | 3 |
| - | - | - | - | - | 102.00 | 1.34 | +0.91 | +211.63% | 234 | 13 |
| - | - | - | - | - | 103.00 | 1.77 | +1.07 | +152.86% | 481 | 5 |
| - | - | - | - | - | 104.00 | 2.25 | +1.30 | +136.84% | 143 | 120 |
| 1.52 | -2.56 | -62.75% | 520 | 471 | 105.00 | 3.04 | +2.01 | +195.15% | 600 | 10,254 |
| 1.17 | -2.18 | -65.07% | 233 | 3 | 106.00 | 3.47 | +2.02 | +139.31% | 284 | 42 |
| 0.96 | -1.79 | -65.09% | 122 | 9 | 107.00 | 3.80 | +1.96 | +106.52% | 37 | 137 |
| 0.69 | -1.56 | -69.33% | 226 | 376 | 108.00 | 4.73 | +2.46 | +108.37% | 54 | 319 |
| 0.48 | -1.36 | -73.91% | 46 | 48 | 109.00 | 5.67 | +2.56 | +82.32% | 74 | 172 |
| 0.41 | -1.21 | -74.69% | 404 | 614 | 110.00 | 6.95 | +3.51 | +102.03% | 787 | 5,961 |
| 0.32 | -0.77 | -70.64% | 68 | 69 | 111.00 | 7.70 | +3.40 | +79.07% | 18 | 54 |
| 0.23 | -0.67 | -74.44% | 171 | 68 | 112.00 | 8.48 | +3.23 | +61.52% | 6 | 55 |
| 0.22 | -0.50 | -69.44% | 80 | 58 | 113.00 | 9.55 | +4.05 | +73.64% | 23 | 65 |
| 0.19 | -0.38 | -66.67% | 104 | 291 | 114.00 | 10.34 | +3.63 | +54.10% | 51 | 80 |
| 0.17 | -0.32 | -65.31% | 523 | 1,266 | 115.00 | 11.43 | +3.78 | +49.41% | 205 | 2,670 |
| 0.16 | -0.18 | -52.94% | 73 | 53 | 116.00 | 12.20 | +3.92 | +47.34% | 11 | 33 |
| 0.14 | -0.16 | -53.33% | 136 | 49 | 117.00 | 13.61 | +4.01 | +41.77% | 62 | 63 |
| 0.18 | -0.05 | -21.74% | 21 | 66 | 118.00 | 10.20 | 0.00 | - | 17 | 43 |
| 0.32 | 0.00 | - | 18 | 57 | 119.00 | 14.99 | +10.79 | +256.90% | 10 | 9 |
| 0.09 | -0.09 | -50.00% | 398 | 1,964 | 120.00 | 16.40 | +4.09 | +33.23% | 99 | 1,862 |
| 0.08 | -0.15 | -65.22% | 5 | 262 | 121.00 | 16.60 | +3.05 | +22.51% | 30 | 225 |
| 0.15 | 0.00 | - | 6 | 80 | 122.00 | 14.50 | 0.00 | - | 57 | 125 |
| 0.09 | -0.03 | -25.00% | 13 | 123 | 123.00 | 18.85 | +4.23 | +28.93% | 3 | 85 |
| 0.13 | +0.01 | +8.33% | 4 | 95 | 124.00 | 16.55 | 0.00 | - | 26 | 123 |
| 0.09 | 0.00 | - | 9 | 1,849 | 125.00 | 21.50 | +4.10 | +23.56% | 35 | 1,532 |
| 0.14 | -0.10 | -41.67% | 5 | 286 | 126.00 | 20.59 | +4.61 | +28.85% | 1 | 171 |
| 0.08 | 0.00 | - | 15 | 126 | 127.00 | 22.75 | +6.76 | +42.28% | 1 | 126 |
| 0.10 | -0.05 | -33.33% | 19 | 94 | 128.00 | 13.15 | 0.00 | - | 1 | 103 |
| 0.04 | -0.07 | -63.64% | 1 | 203 | 129.00 | 8.55 | 0.00 | - | 2 | 125 |
| 0.06 | -0.02 | -25.00% | 35 | 2,306 | 130.00 | 26.25 | +3.80 | +16.93% | 16 | 2,092 |
| 0.05 | -0.02 | -28.57% | 1 | 304 | 131.00 | 10.90 | 0.00 | - | 1 | 6 |
| 0.19 | 0.00 | - | 3 | 47 | 132.00 | 28.17 | +12.67 | +81.74% | 111 | 3 |
| 0.11 | 0.00 | - | 6 | 46 | 133.00 | 12.90 | 0.00 | - | 11 | 12 |
| 0.28 | 0.00 | - | 2 | 17 | 134.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 29 | 1,469 | 135.00 | 27.50 | 0.00 | - | 45 | 692 |
| 0.21 | 0.00 | - | 10 | 35 | 136.00 | 12.08 | 0.00 | - | 6 | 7 |
| 0.14 | 0.00 | - | 4 | 37 | 137.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 33 | 138.00 | 25.01 | 0.00 | - | 1 | 1 |
| 0.14 | 0.00 | - | 1 | 43 | 139.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 82 | 12,421 | 140.00 | 37.00 | +4.90 | +15.26% | 1 | 5,231 |
| 0.05 | 0.00 | - | 8 | 40 | 141.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 39 | 142.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 8 | 23 | 143.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 31 | 144.00 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 41 | 1,159 | 145.00 | 22.78 | 0.00 | - | 1 | 879 |
| 0.03 | -0.13 | -81.25% | 40 | 2,870 | 150.00 | 46.30 | +4.15 | +9.85% | 1 | 484 |
| 0.04 | -0.02 | -33.33% | 1 | 37 | 152.50 | - | - | - | - | - |
| 0.03 | -0.41 | -93.18% | 6 | 888 | 155.00 | 35.81 | 0.00 | - | 1 | 368 |
| 0.01 | -0.07 | -87.50% | 1 | 691 | 160.00 | 53.71 | +6.51 | +13.79% | 1 | 257 |
| 0.02 | -0.01 | -33.33% | 9 | 600 | 165.00 | 38.08 | 0.00 | - | 1 | 42 |
| 0.01 | -0.02 | -66.67% | 3 | 1,517 | 170.00 | 39.82 | 0.00 | - | 8 | 10 |
| 0.02 | 0.00 | - | 6 | 810 | 175.00 | 52.07 | 0.00 | - | 1 | 1 |
| 0.01 | -0.04 | -80.00% | 52 | 1,243 | 180.00 | 52.30 | 0.00 | - | 180 | 1 |
| 0.37 | 0.00 | - | 1 | 589 | 185.00 | 55.25 | 0.00 | - | 3 | 1 |
| 0.01 | -0.03 | -75.00% | 1 | 781 | 190.00 | 53.30 | 0.00 | - | 1 | 285 |
| 0.04 | 0.00 | - | 6 | 323 | 195.00 | 81.95 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 129 | 1,477 | 200.00 | 71.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 358 | 210.00 | 96.90 | 0.00 | - | 61 | 0 |
| 0.01 | 0.00 | - | 20 | 238 | 220.00 | 101.03 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 13 | 184 | 230.00 | 108.60 | 0.00 | - | 1 | 0 |
| 0.04 | +0.03 | +300.00% | 1 | 247 | 240.00 | 100.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 603 | 250.00 | 106.20 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 6 | 331 | 260.00 | 68.80 | 0.00 | - | 1 | 13 |
| 0.02 | 0.00 | - | 2 | 246 | 270.00 | 45.60 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 10 | 165 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 131 | 290.00 | 58.20 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 1 | 927 | 300.00 | 115.93 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 6 | 174 | 310.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 23 | 320.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 74 | 74 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 350.00 | 165.88 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 40 | 360.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.