Sigma Lithium Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 21.100 | 22.000 | 19.510 | 20.250 | 20.250 | 35,958 |
| 2024-08-21 | 19.010 | 21.100 | 18.700 | 20.600 | 20.600 | 84,556 |
| 2024-08-20 | 18.400 | 19.070 | 18.400 | 18.940 | 18.940 | 11,806 |
| 2024-08-19 | 18.100 | 19.080 | 17.420 | 18.400 | 18.400 | 7,875 |
| 2024-08-16 | 17.920 | 18.320 | 16.500 | 18.300 | 18.300 | 25,899 |
| 2024-08-15 | 16.430 | 18.230 | 16.080 | 17.920 | 17.920 | 53,995 |
| 2024-08-14 | 16.430 | 16.430 | 15.670 | 16.200 | 16.200 | 10,791 |
| 2024-08-13 | 16.810 | 16.810 | 15.780 | 16.180 | 16.180 | 19,690 |
| 2024-08-12 | 16.300 | 16.840 | 15.980 | 15.980 | 15.980 | 40,134 |
| 2024-08-09 | 17.600 | 18.940 | 16.120 | 16.500 | 16.500 | 89,803 |
| 2024-08-08 | 17.900 | 17.900 | 16.670 | 17.600 | 17.600 | 25,316 |
| 2024-08-07 | 16.900 | 17.990 | 16.800 | 16.800 | 16.800 | 20,562 |
| 2024-08-06 | 18.000 | 18.000 | 16.700 | 16.900 | 16.900 | 18,451 |
| 2024-08-05 | 18.000 | 18.000 | 16.870 | 17.020 | 17.020 | 187,041 |
| 2024-08-02 | 21.230 | 21.230 | 18.400 | 18.610 | 18.610 | 62,596 |
| 2024-08-01 | 22.210 | 22.210 | 19.770 | 20.300 | 20.300 | 35,292 |
| 2024-07-31 | 21.250 | 21.400 | 20.200 | 21.100 | 21.100 | 11,138 |
| 2024-07-30 | 21.990 | 21.990 | 20.150 | 20.290 | 20.290 | 17,580 |
| 2024-07-29 | 22.200 | 22.200 | 20.400 | 20.910 | 20.910 | 11,714 |
| 2024-07-26 | 21.380 | 22.510 | 21.120 | 21.860 | 21.860 | 15,644 |
| 2024-07-25 | 21.770 | 21.930 | 20.680 | 21.820 | 21.820 | 27,804 |
| 2024-07-24 | 23.020 | 23.020 | 21.400 | 21.550 | 21.550 | 47,247 |
| 2024-07-23 | 23.200 | 23.200 | 22.370 | 23.000 | 23.000 | 9,483 |
| 2024-07-22 | 23.000 | 23.260 | 22.600 | 23.260 | 23.260 | 7,797 |
| 2024-07-19 | 22.210 | 23.000 | 21.760 | 23.000 | 23.000 | 7,105 |
| 2024-07-18 | 22.320 | 23.500 | 22.320 | 22.550 | 22.550 | 31,674 |
| 2024-07-17 | 22.420 | 22.880 | 22.260 | 22.780 | 22.780 | 19,405 |
| 2024-07-16 | 22.020 | 22.800 | 22.010 | 22.420 | 22.420 | 2,426 |
| 2024-07-15 | 22.490 | 22.860 | 22.200 | 22.350 | 22.350 | 4,571 |
| 2024-07-12 | 22.450 | 22.480 | 21.960 | 22.450 | 22.450 | 7,840 |
| 2024-07-11 | 21.450 | 21.950 | 21.280 | 21.950 | 21.950 | 26,768 |
| 2024-07-10 | 21.110 | 21.450 | 20.820 | 21.450 | 21.450 | 25,110 |
| 2024-07-09 | 22.500 | 22.500 | 20.350 | 20.840 | 20.840 | 48,696 |
| 2024-07-08 | 22.950 | 22.950 | 22.250 | 22.430 | 22.430 | 18,871 |
| 2024-07-05 | 23.000 | 23.440 | 22.180 | 22.670 | 22.670 | 42,978 |
| 2024-07-04 | 22.800 | 23.470 | 22.720 | 22.990 | 22.990 | 927 |
| 2024-07-03 | 22.490 | 23.300 | 22.440 | 22.800 | 22.800 | 29,650 |
| 2024-07-02 | 23.010 | 23.150 | 22.000 | 22.440 | 22.440 | 33,369 |
| 2024-07-01 | 23.020 | 23.020 | 22.280 | 22.620 | 22.620 | 25,664 |
| 2024-06-28 | 22.690 | 23.290 | 22.320 | 23.020 | 23.020 | 17,055 |
| 2024-06-27 | 23.990 | 24.010 | 21.900 | 22.600 | 22.600 | 35,377 |
| 2024-06-26 | 23.010 | 24.100 | 22.500 | 23.000 | 23.000 | 120,535 |
| 2024-06-25 | 21.960 | 23.100 | 21.700 | 22.300 | 22.300 | 5,093 |
| 2024-06-24 | 22.600 | 23.000 | 21.700 | 21.960 | 21.960 | 28,133 |
| 2024-06-21 | 22.240 | 22.880 | 21.540 | 22.520 | 22.520 | 10,292 |
| 2024-06-20 | 21.850 | 22.230 | 21.760 | 21.980 | 21.980 | 4,054 |
| 2024-06-19 | 22.140 | 22.140 | 21.600 | 21.790 | 21.790 | 1,120 |
| 2024-06-18 | 22.380 | 22.500 | 21.600 | 22.140 | 22.140 | 6,477 |
| 2024-06-17 | 23.180 | 23.640 | 21.850 | 22.360 | 22.360 | 26,017 |
| 2024-06-14 | 23.400 | 23.400 | 22.120 | 22.980 | 22.980 | 27,086 |
| 2024-06-13 | 24.630 | 25.150 | 23.050 | 23.400 | 23.400 | 55,711 |
| 2024-06-12 | 23.810 | 25.400 | 23.810 | 25.160 | 25.160 | 9,169 |
| 2024-06-11 | 24.920 | 24.920 | 23.700 | 24.110 | 24.110 | 23,006 |
| 2024-06-10 | 26.360 | 26.360 | 24.980 | 25.550 | 25.550 | 11,463 |
| 2024-06-07 | 26.190 | 26.190 | 24.390 | 25.650 | 25.650 | 7,004 |
| 2024-06-06 | 26.400 | 26.400 | 24.920 | 25.310 | 25.310 | 37,599 |
| 2024-06-05 | 25.560 | 26.390 | 25.400 | 26.050 | 26.050 | 3,619 |
| 2024-06-04 | 26.440 | 26.440 | 25.020 | 25.570 | 25.570 | 9,772 |
| 2024-06-03 | 27.440 | 27.440 | 25.450 | 26.440 | 26.440 | 33,838 |
| 2024-05-31 | 27.980 | 27.980 | 26.010 | 27.440 | 27.440 | 29,373 |
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.