Sigma Lithium Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.400	14.530	13.290	13.700	13.700	57,965
2026-10-20	14.200	14.500	13.460	14.270	14.270	53,689
2026-10-19	14.500	14.730	14.130	14.290	14.290	42,063
2026-10-16	15.440	15.440	14.370	14.520	14.520	59,124
2026-10-15	14.300	15.070	14.030	15.050	15.050	30,469
2026-10-14	14.670	15.300	14.250	14.390	14.390	53,124
2026-10-13	14.910	14.910	14.400	14.600	14.600	60,871
2026-10-09	16.270	16.270	15.540	15.600	15.600	74,411
2026-10-08	16.400	16.600	15.680	16.040	16.040	78,380
2026-10-07	17.750	17.750	16.210	16.450	16.450	124,837
2026-10-06	16.010	16.190	15.750	15.950	15.950	21,784
2026-10-05	16.150	16.150	14.900	15.860	15.860	49,431
2026-10-02	15.080	15.800	14.800	15.720	15.720	108,789
2026-10-01	15.900	15.900	13.650	14.600	14.600	261,686
2026-09-30	16.880	17.320	15.600	16.180	16.180	69,365
2026-09-29	16.400	18.000	16.380	16.680	16.680	17,599
2026-09-28	16.480	16.720	15.660	16.480	16.480	27,418
2026-09-25	17.860	17.860	16.410	16.550	16.550	40,687
2026-09-24	17.330	17.380	16.810	17.000	17.000	33,254
2026-09-23	18.000	18.000	17.220	17.650	17.650	38,668
2026-09-22	17.610	18.060	17.330	17.800	17.800	38,239
2026-09-21	17.020	17.750	16.870	17.400	17.400	37,701
2026-09-18	15.870	16.960	15.500	16.830	16.830	88,065
2026-09-17	15.930	16.120	15.330	15.440	15.440	32,701
2026-09-16	15.970	16.010	15.220	15.770	15.770	41,821
2026-09-15	15.510	16.040	15.330	15.810	15.810	27,382
2026-09-14	16.290	16.290	15.330	15.330	15.330	87,277
2026-09-11	17.200	17.200	16.300	16.420	16.420	105,287
2026-09-10	18.370	18.370	17.000	17.200	17.200	78,780
2026-09-09	17.560	19.100	17.560	18.040	18.040	159,428
2026-09-08	18.770	18.770	17.400	17.500	17.500	185,808
2026-09-04	21.170	21.700	20.500	20.970	20.970	20,368
2026-09-03	21.750	22.000	21.290	21.610	21.610	18,951
2026-09-02	20.910	21.970	20.850	21.870	21.870	13,892
2026-09-01	22.150	22.150	20.760	20.760	20.760	50,463
2026-08-31	21.480	22.260	21.440	21.680	21.680	32,351
2026-08-28	21.870	22.640	21.000	21.250	21.250	72,311
2026-08-27	20.800	21.720	20.800	21.650	21.650	22,198
2026-08-26	21.420	21.620	20.600	20.910	20.910	18,524
2026-08-25	21.230	21.230	20.100	20.900	20.900	44,423
2026-08-24	21.050	21.840	20.400	21.100	21.100	56,260
2026-08-21	19.010	20.500	19.010	20.430	20.430	55,598
2026-08-20	18.600	19.050	18.300	18.600	18.600	35,750
2026-08-19	19.480	19.480	18.360	18.980	18.980	32,519
2026-08-18	20.000	20.000	18.760	19.000	19.000	29,971
2026-08-17	19.850	20.690	19.550	19.860	19.860	50,021
2026-08-14	19.800	21.040	18.000	21.040	21.040	79,312
2026-08-13	20.760	20.760	19.400	20.200	20.200	93,571
2026-08-12	20.150	20.720	20.100	20.570	20.570	45,999
2026-08-11	20.120	20.500	19.710	20.150	20.150	15,341
2026-08-10	19.690	20.220	19.450	20.120	20.120	30,064
2026-08-07	18.690	19.690	18.620	19.690	19.690	28,300
2026-08-06	18.200	18.700	18.000	18.440	18.440	25,613
2026-08-05	19.170	20.010	17.860	17.950	17.950	84,607
2026-08-04	18.130	19.160	18.130	18.950	18.950	84,701
2026-08-03	16.820	17.790	16.470	17.750	17.750	41,240
2026-07-31	16.880	16.880	15.770	16.650	16.650	21,473
2026-07-30	15.880	16.860	15.880	16.860	16.860	32,022
2026-07-29	16.450	16.470	15.610	15.880	15.880	49,675
2026-07-28	16.990	16.990	15.670	16.450	16.450	57,770

Page 1 of 14 · 811 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.