Sigma Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	21.560	21.870	18.730	19.280	19.280	261,489
2026-01-29	22.160	22.530	20.330	21.760	21.760	69,373
2026-01-28	23.840	23.840	21.510	22.300	22.300	140,104
2026-01-27	23.740	24.060	22.660	23.150	23.150	70,860
2026-01-26	25.760	26.060	23.250	23.490	23.490	143,922
2026-01-23	25.420	26.440	24.000	25.500	25.500	244,755
2026-01-22	22.690	22.900	21.100	22.060	22.060	90,753
2026-01-21	24.560	24.970	21.820	22.350	22.350	123,594
2026-01-20	22.040	24.290	21.800	23.800	23.800	291,930
2026-01-19	21.000	22.080	20.170	21.820	21.820	28,300
2026-01-16	23.570	24.030	20.850	21.000	21.000	445,575
2026-01-15	28.890	29.500	24.920	26.500	26.500	190,625
2026-01-14	28.050	30.250	26.310	30.000	30.000	130,665
2026-01-13	28.500	30.420	27.050	28.000	28.000	100,380
2026-01-12	25.550	28.430	25.200	28.350	28.350	163,719
2026-01-09	24.280	25.820	22.950	24.100	24.100	141,055
2026-01-08	26.820	27.090	23.570	24.000	24.000	117,040
2026-01-07	28.800	29.650	27.560	28.600	28.600	62,821
2026-01-06	27.340	29.570	27.340	29.070	29.070	50,380
2026-01-05	26.030	27.890	25.130	27.430	27.430	98,788
2026-01-02	24.900	25.990	24.230	25.670	25.670	75,640
2025-12-30	25.010	25.950	24.550	25.350	25.350	51,013
2025-12-29	25.940	26.500	23.830	25.760	25.760	51,667
2025-12-26	25.970	26.970	25.960	26.680	26.680	55,013
2025-12-23	25.420	26.770	24.630	24.720	24.720	89,928
2025-12-22	22.970	26.200	22.970	25.080	25.080	86,553
2025-12-19	21.350	24.120	21.350	22.730	22.730	116,680
2025-12-18	20.020	21.460	19.250	21.310	21.310	119,890
2025-12-17	20.000	21.980	19.440	19.600	19.600	92,633
2025-12-16	18.700	19.040	17.770	18.880	18.880	29,359
2025-12-15	20.840	20.840	17.940	18.700	18.700	77,406
2025-12-12	20.920	21.170	19.260	20.040	20.040	47,652
2025-12-11	21.010	21.580	19.260	21.580	21.580	43,109
2025-12-10	21.960	22.450	21.000	21.000	21.000	62,766
2025-12-09	19.240	22.270	18.210	21.600	21.600	155,935
2025-12-08	17.280	19.400	17.280	19.300	19.300	95,778
2025-12-05	18.090	18.110	17.090	17.090	17.090	20,749
2025-12-04	17.700	18.180	16.700	18.090	18.090	32,418
2025-12-03	18.460	18.460	17.050	17.500	17.500	47,538
2025-12-02	20.590	20.740	17.710	18.860	18.860	137,018
2025-12-01	20.330	20.670	19.380	20.590	20.590	50,181
2025-11-28	18.390	20.520	18.390	20.100	20.100	101,493
2025-11-27	18.840	18.840	18.020	18.150	18.150	15,595
2025-11-26	17.930	19.240	16.930	18.470	18.470	104,221
2025-11-25	18.730	20.300	17.530	17.590	17.590	122,427
2025-11-24	17.840	18.420	16.380	17.960	17.960	115,926
2025-11-21	16.990	17.830	15.890	17.790	17.790	123,520
2025-11-19	16.230	19.340	15.120	18.410	18.410	372,836
2025-11-18	13.990	14.830	13.400	13.790	13.790	205,962
2025-11-17	14.890	16.300	12.000	14.000	14.000	679,287
2025-11-14	10.490	11.450	9.490	10.690	10.690	453,837
2025-11-13	10.760	11.200	10.090	10.490	10.490	388,673
2025-11-12	10.200	10.590	10.100	10.290	10.290	279,072
2025-11-11	10.390	10.610	10.130	10.200	10.200	275,620
2025-11-10	9.700	10.740	9.640	10.440	10.440	281,839
2025-11-07	9.010	9.830	8.600	9.540	9.540	172,151
2025-11-06	9.250	9.360	8.680	9.050	9.050	104,196
2025-11-05	8.540	9.320	8.540	9.150	9.150	220,162
2025-11-04	9.750	9.750	8.510	8.540	8.540	551,529
2025-11-03	11.360	12.310	8.310	9.760	9.760	1,061,138

← NewerPage 4 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.