Sigma Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.470	17.450	16.380	17.450	17.450	34,473
2026-07-24	17.490	17.490	16.260	16.470	16.470	17,412
2026-07-23	17.510	17.950	17.010	17.010	17.010	25,655
2026-07-22	17.940	18.480	17.080	17.100	17.100	47,340
2026-07-21	18.540	18.540	17.200	17.450	17.450	30,854
2026-07-20	17.900	17.900	17.210	17.260	17.260	22,593
2026-07-17	17.580	18.170	17.000	17.560	17.560	19,439
2026-07-16	20.180	20.180	17.400	17.400	17.400	79,999
2026-07-15	19.730	20.200	18.630	19.130	19.130	50,573
2026-07-14	20.200	20.500	19.940	20.170	20.170	24,367
2026-07-13	19.960	20.170	19.500	19.630	19.630	28,562
2026-07-10	21.080	21.080	19.940	20.390	20.390	19,654
2026-07-09	19.700	20.360	19.700	20.210	20.210	9,797
2026-07-08	20.400	20.400	19.230	19.500	19.500	26,966
2026-07-07	21.550	21.550	19.730	20.120	20.120	50,533
2026-07-06	21.160	21.490	20.600	20.760	20.760	26,472
2026-07-03	21.500	21.500	21.020	21.070	21.070	5,050
2026-07-02	21.600	22.600	20.800	20.800	20.800	30,743
2026-07-01	22.010	22.590	21.580	21.600	21.600	31,557
2026-06-30	20.850	22.200	20.850	22.000	22.000	40,286
2026-06-29	20.490	21.210	20.050	20.390	20.390	23,759
2026-06-26	20.260	20.660	19.900	20.020	20.020	70,931
2026-06-25	22.000	22.000	20.670	21.380	21.380	49,518
2026-06-24	22.220	22.790	21.220	21.500	21.500	39,160
2026-06-23	22.400	22.400	21.630	22.000	22.000	63,631
2026-06-22	24.500	24.500	22.190	22.900	22.900	98,716
2026-06-19	23.800	26.000	23.380	25.020	25.020	5,524
2026-06-18	24.750	24.750	23.400	23.800	23.800	73,808
2026-06-17	25.440	26.320	24.740	25.010	25.010	9,642
2026-06-16	26.070	26.140	24.800	25.600	25.600	20,999
2026-06-15	27.090	28.170	25.950	25.950	25.950	101,780
2026-06-12	25.500	27.250	24.750	27.080	27.080	79,451
2026-06-11	23.230	25.400	22.980	25.400	25.400	78,338
2026-06-10	24.430	24.430	22.320	22.320	22.320	52,776
2026-06-09	24.290	24.890	23.370	23.810	23.810	51,889
2026-06-08	23.190	23.700	22.600	23.300	23.300	41,623
2026-06-05	25.450	25.450	22.910	22.950	22.950	69,103
2026-06-03	28.090	28.090	25.500	25.500	25.500	20,432
2026-06-02	26.270	28.550	26.270	27.370	27.370	23,238
2026-06-01	28.250	28.560	26.580	26.800	26.800	35,415
2026-05-29	27.050	29.500	26.680	28.200	28.200	72,664
2026-05-28	25.480	26.950	25.350	26.740	26.740	42,355
2026-05-27	25.260	25.790	24.090	25.480	25.480	31,014
2026-05-26	25.760	26.200	24.750	25.500	25.500	28,370
2026-05-25	25.250	26.210	25.000	26.210	26.210	2,842
2026-05-22	25.430	26.250	24.730	25.000	25.000	43,306
2026-05-21	25.900	26.700	25.500	25.920	25.920	60,765
2026-05-20	25.320	26.100	24.610	25.500	25.500	55,054
2026-05-19	24.880	25.270	22.400	24.930	24.930	61,337
2026-05-18	27.790	27.790	24.010	24.500	24.500	76,893
2026-05-15	30.100	30.100	28.060	28.150	28.150	35,901
2026-05-14	31.570	31.570	28.450	29.500	29.500	93,634
2026-05-13	35.000	35.000	30.900	31.170	31.170	55,961
2026-05-12	32.340	34.360	31.920	34.200	34.200	84,190
2026-05-11	35.780	35.930	32.500	33.170	33.170	82,079
2026-05-08	39.230	39.230	34.880	35.420	35.420	124,202
2026-05-07	38.400	40.000	37.650	38.840	38.840	60,269
2026-05-06	36.880	38.010	33.250	38.010	38.010	121,690
2026-05-05	37.800	38.300	36.110	36.110	36.110	57,117
2026-05-04	36.810	37.810	34.550	37.800	37.800	72,713

← NewerPage 2 of 5 · 249 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.