Sigma Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	37.690	37.690	36.070	36.410	36.410	43,268
2026-04-29	34.060	37.500	34.060	36.990	36.990	92,635
2026-04-28	33.800	35.290	32.340	34.070	34.070	37,347
2026-04-27	32.820	34.780	31.510	34.780	34.780	42,811
2026-04-24	34.210	35.280	32.210	32.650	32.650	41,995
2026-04-23	35.360	35.360	32.600	33.670	33.670	71,941
2026-04-22	36.000	36.300	34.240	35.560	35.560	78,665
2026-04-20	33.220	36.220	32.900	35.690	35.690	77,046
2026-04-17	33.750	33.750	31.500	32.880	32.880	58,412
2026-04-16	32.000	35.200	31.860	33.400	33.400	153,768
2026-04-15	29.490	30.420	28.610	30.190	30.190	44,523
2026-04-14	28.790	30.250	28.790	29.490	29.490	55,694
2026-04-13	25.650	29.110	25.500	29.100	29.100	220,124
2026-04-10	23.940	24.850	23.740	24.620	24.620	113,009
2026-04-09	24.200	24.890	23.020	23.400	23.400	98,133
2026-04-08	25.500	25.830	23.950	24.980	24.980	64,996
2026-04-07	24.410	26.020	24.410	24.610	24.610	49,245
2026-04-06	24.990	25.250	23.200	24.820	24.820	66,417
2026-04-02	21.000	24.800	20.720	24.650	24.650	271,944
2026-04-01	21.980	22.280	20.080	20.320	20.320	84,511
2026-03-31	21.680	23.500	19.620	22.000	22.000	168,740
2026-03-30	21.820	23.980	20.080	20.470	20.470	201,816
2026-03-27	17.880	19.350	17.000	18.000	18.000	50,113
2026-03-26	18.000	18.200	16.900	16.960	16.960	25,892
2026-03-25	19.150	19.600	18.060	18.140	18.140	31,585
2026-03-24	18.000	18.980	17.720	18.430	18.430	130,536
2026-03-23	16.400	18.270	16.400	18.010	18.010	63,183
2026-03-20	17.480	17.480	15.780	15.780	15.780	37,394
2026-03-19	17.540	18.450	16.350	17.180	17.180	79,116
2026-03-18	19.840	19.840	18.310	19.000	19.000	136,399
2026-03-17	19.800	20.380	19.310	19.920	19.920	56,498
2026-03-16	20.450	20.450	19.000	19.800	19.800	73,255
2026-03-13	22.480	22.480	19.130	19.500	19.500	126,363
2026-03-12	22.040	22.040	20.660	21.180	21.180	31,609
2026-03-11	22.500	22.500	21.710	22.000	22.000	29,308
2026-03-10	21.590	22.750	21.320	22.640	22.640	77,355
2026-03-09	22.000	22.000	20.100	21.140	21.140	20,769
2026-03-06	21.600	22.090	21.090	21.500	21.500	16,730
2026-03-05	22.070	23.000	20.750	21.600	21.600	72,639
2026-03-04	23.490	23.490	21.510	22.530	22.530	68,624
2026-03-03	23.490	23.490	20.900	22.680	22.680	145,810
2026-03-02	24.620	24.880	23.600	24.130	24.130	53,261
2026-02-27	27.250	27.840	24.270	25.600	25.600	116,126
2026-02-26	26.730	27.800	24.160	27.610	27.610	104,742
2026-02-25	24.310	27.990	24.310	27.890	27.890	350,291
2026-02-24	22.090	22.350	21.260	21.640	21.640	33,397
2026-02-23	21.790	22.290	21.000	21.570	21.570	67,421
2026-02-20	23.710	23.710	21.500	21.980	21.980	78,533
2026-02-19	23.900	24.270	22.770	23.470	23.470	27,874
2026-02-18	22.460	24.000	22.330	23.990	23.990	39,529
2026-02-13	23.550	23.580	22.580	23.400	23.400	54,902
2026-02-12	23.710	23.710	22.110	22.350	22.350	79,716
2026-02-11	21.650	23.750	20.710	23.720	23.720	206,502
2026-02-10	20.450	20.900	20.060	20.250	20.250	18,238
2026-02-09	21.330	21.610	20.470	20.860	20.860	53,148
2026-02-06	20.560	21.540	20.560	21.330	21.330	50,399
2026-02-05	21.200	21.200	19.100	20.170	20.170	98,935
2026-02-04	21.150	22.680	20.800	21.950	21.950	163,375
2026-02-03	20.000	21.620	19.690	21.000	21.000	257,454
2026-02-02	18.900	20.330	18.840	19.020	19.020	153,713

← NewerPage 3 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.