B3 · L1YB34 · stock
LyondellBasell Industries N.V. (L1YB34) stock price history
Every B3 trading session of LyondellBasell Industries N.V. from Apr 20, 2020 to Sep 28, 2026: 1,605 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
L1YB34 adjusted close, 2020 to 2026
- R$240.55
- All time high, 2024
- R$215.38
- 52 week high, R$104.80 low
- 1,605
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
L1YB34 key facts
- LyondellBasell Industries N.V. (L1YB34) closed at R$154.65 on Sep 28, 2026 on B3.
- L1YB34's all time high close is R$240.55, set on Jul 31, 2024; its all time low close is R$85.65 on Apr 20, 2020.
- L1YB34's 52 week range is R$104.80 to R$215.38.
- L1YB34 returned +24.7% over the year to Sep 28, 2026 and -15.4% over five years.
- Since Apr 20, 2020 L1YB34 returned +81%, +9.6% a year compounded.
- L1YB34's deepest drawdown was -55.6% from Jul 31, 2024 to Nov 19, 2025.
- DataCedar holds 1,605 daily sessions of L1YB34 history from Apr 20, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
L1YB34 price chart, 2020 to 2026
L1YB34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | +4.4% |
| 6 months | -25.5% |
| Year to date | +33.7% |
| 1 year | +24.7% |
| 3 years | -24.1% |
| 5 years | -15.4% |
| 10 years | n/a |
| Since Apr 20, 2020 | +80.6% |
| Compound annual growth, 6.4 years | +9.6% |
L1YB34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$240.55 on Jul 31, 2024
- All time low close
- R$85.65 on Apr 20, 2020
- 52 week high
- R$215.38 on Mar 30, 2026
- 52 week low
- R$104.80 on Nov 10, 2025
- Deepest drawdown
- -55.6% from Jul 31, 2024 to Nov 19, 2025, not yet recovered
- Best single session
- +20.6% on May 7, 2020
- Worst single session
- -15.0% on Aug 24, 2023
- Volatility, 1 year annualised
- 48.5%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2023, +14%
- Worst calendar year
- 2025, -42%
L1YB34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Apr 20, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$116.79 | R$215.38 | R$114.82 | R$154.65 | +33.7% | 8.5K | 185 |
| 2025 | R$198.93 | R$207.70 | R$104.80 | R$115.63 | -42.3% | 26.2K | 250 |
| 2024 | R$196.25 | R$240.55 | R$189.69 | R$200.27 | +2.0% | 2K | 251 |
| 2023 | R$172.75 | R$205.38 | R$165.62 | R$196.25 | +13.6% | 4K | 248 |
| 2022 | R$178.30 | R$206.33 | R$151.08 | R$172.75 | -3.1% | 22.5K | 250 |
| 2021 | R$160.25 | R$217.15 | R$160.05 | R$178.30 | +11.1% | 5.5K | 247 |
| 2020 | R$85.65 | R$165.71 | R$85.65 | R$160.44 | n/a | 2.8K | 174 |
L1YB34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$154.65 | -6.3% |
| August 2026 | R$165.00 | +7.0% |
| July 2026 | R$154.27 | +4.2% |
| June 2026 | R$148.08 | -13.0% |
| May 2026 | R$170.26 | -6.8% |
| April 2026 | R$182.68 | -13.8% |
| March 2026 | R$211.85 | +50.2% |
| February 2026 | R$141.01 | +16.7% |
| January 2026 | R$120.88 | +4.5% |
| December 2025 | R$115.63 | -8.8% |
| November 2025 | R$126.74 | +10.5% |
| October 2025 | R$114.66 | -4.9% |
About the L1YB34 data
Daily bars. 1,605 sessions from Apr 20, 2020 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/L1YB34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
L1YB34 share price history
