Sigma Lithium Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 21.760 | 21.790 | 20.950 | 21.300 | 21.300 | 51,210 |
| 2025-02-12 | 21.390 | 21.820 | 20.700 | 21.550 | 21.550 | 68,775 |
| 2025-02-11 | 20.820 | 21.380 | 20.790 | 21.170 | 21.170 | 7,924 |
| 2025-02-10 | 21.890 | 22.430 | 21.200 | 21.240 | 21.240 | 12,207 |
| 2025-02-07 | 21.600 | 22.430 | 21.260 | 21.670 | 21.670 | 27,062 |
| 2025-02-06 | 21.960 | 22.820 | 20.820 | 21.250 | 21.250 | 33,583 |
| 2025-02-05 | 21.940 | 22.660 | 20.950 | 21.540 | 21.540 | 8,356 |
| 2025-02-04 | 20.530 | 21.990 | 20.160 | 21.670 | 21.670 | 90,050 |
| 2025-02-03 | 20.920 | 21.040 | 19.710 | 20.530 | 20.530 | 56,623 |
| 2025-01-31 | 21.590 | 21.610 | 20.750 | 21.500 | 21.500 | 22,657 |
| 2025-01-30 | 21.050 | 21.860 | 20.910 | 21.600 | 21.600 | 6,909 |
| 2025-01-29 | 21.100 | 21.540 | 20.660 | 21.060 | 21.060 | 9,083 |
| 2025-01-28 | 21.260 | 22.820 | 20.770 | 21.540 | 21.540 | 51,887 |
| 2025-01-27 | 22.000 | 22.870 | 21.310 | 22.860 | 22.860 | 50,542 |
| 2025-01-24 | 21.890 | 22.400 | 21.850 | 22.090 | 22.090 | 13,614 |
| 2025-01-23 | 23.310 | 23.310 | 21.590 | 21.650 | 21.650 | 43,264 |
| 2025-01-22 | 23.070 | 23.370 | 22.270 | 23.310 | 23.310 | 25,231 |
| 2025-01-21 | 23.720 | 24.460 | 22.860 | 23.000 | 23.000 | 13,357 |
| 2025-01-20 | 23.990 | 24.230 | 23.820 | 24.210 | 24.210 | 371 |
| 2025-01-17 | 23.500 | 24.370 | 23.500 | 23.990 | 23.990 | 40,984 |
| 2025-01-16 | 24.910 | 24.910 | 23.780 | 23.780 | 23.780 | 25,411 |
| 2025-01-15 | 23.880 | 24.740 | 23.780 | 24.200 | 24.200 | 9,089 |
| 2025-01-14 | 23.380 | 24.330 | 23.380 | 23.880 | 23.880 | 59,769 |
| 2025-01-13 | 23.820 | 24.080 | 23.190 | 23.850 | 23.850 | 27,329 |
| 2025-01-10 | 25.000 | 25.390 | 23.170 | 23.820 | 23.820 | 33,981 |
| 2025-01-09 | 24.900 | 24.900 | 24.400 | 24.550 | 24.550 | 6,581 |
| 2025-01-08 | 26.670 | 26.670 | 24.600 | 25.160 | 25.160 | 6,159 |
| 2025-01-07 | 26.040 | 26.710 | 24.740 | 25.500 | 25.500 | 14,932 |
| 2025-01-06 | 24.900 | 26.030 | 24.150 | 25.800 | 25.800 | 33,294 |
| 2025-01-03 | 24.990 | 25.880 | 23.360 | 24.510 | 24.510 | 15,905 |
| 2025-01-02 | 23.370 | 25.150 | 22.200 | 24.900 | 24.900 | 37,840 |
| 2024-12-30 | 23.390 | 23.400 | 22.170 | 23.370 | 23.370 | 5,160 |
| 2024-12-27 | 22.970 | 23.390 | 22.680 | 23.210 | 23.210 | 2,839 |
| 2024-12-26 | 22.830 | 23.400 | 22.830 | 22.980 | 22.980 | 1,838 |
| 2024-12-23 | 23.390 | 23.390 | 22.520 | 23.300 | 23.300 | 38,723 |
| 2024-12-20 | 22.350 | 22.860 | 21.990 | 22.650 | 22.650 | 28,971 |
| 2024-12-19 | 22.850 | 23.570 | 21.740 | 22.750 | 22.750 | 21,432 |
| 2024-12-18 | 22.580 | 23.570 | 22.090 | 22.850 | 22.850 | 8,945 |
| 2024-12-17 | 23.230 | 24.220 | 22.740 | 23.770 | 23.770 | 107,087 |
| 2024-12-16 | 24.250 | 24.400 | 23.350 | 23.650 | 23.650 | 61,998 |
| 2024-12-13 | 24.720 | 24.720 | 23.340 | 24.250 | 24.250 | 27,439 |
| 2024-12-12 | 24.020 | 24.750 | 23.670 | 24.750 | 24.750 | 19,692 |
| 2024-12-11 | 25.470 | 26.350 | 24.400 | 24.660 | 24.660 | 78,274 |
| 2024-12-10 | 26.180 | 26.180 | 23.900 | 25.470 | 25.470 | 71,986 |
| 2024-12-09 | 24.680 | 26.140 | 24.150 | 25.930 | 25.930 | 60,881 |
| 2024-12-06 | 23.970 | 24.840 | 23.870 | 24.670 | 24.670 | 50,067 |
| 2024-12-05 | 25.480 | 25.700 | 23.900 | 23.960 | 23.960 | 67,768 |
| 2024-12-04 | 26.240 | 26.930 | 25.250 | 26.000 | 26.000 | 161,365 |
| 2024-12-03 | 26.630 | 27.220 | 26.490 | 26.780 | 26.780 | 24,539 |
| 2024-12-02 | 27.400 | 27.960 | 26.670 | 27.180 | 27.180 | 64,070 |
| 2024-11-29 | 27.040 | 28.210 | 26.610 | 27.160 | 27.160 | 20,484 |
| 2024-11-28 | 26.900 | 27.500 | 26.410 | 26.550 | 26.550 | 6,971 |
| 2024-11-27 | 27.500 | 27.840 | 26.880 | 27.480 | 27.480 | 99,493 |
| 2024-11-26 | 27.950 | 27.950 | 26.490 | 26.670 | 26.670 | 76,868 |
| 2024-11-25 | 27.220 | 27.930 | 26.500 | 27.930 | 27.930 | 37,682 |
| 2024-11-22 | 28.350 | 28.500 | 26.610 | 26.950 | 26.950 | 64,872 |
| 2024-11-21 | 27.090 | 28.370 | 27.090 | 28.330 | 28.330 | 167,652 |
| 2024-11-19 | 25.750 | 27.270 | 25.750 | 26.590 | 26.590 | 62,083 |
| 2024-11-18 | 25.470 | 26.000 | 24.500 | 25.640 | 25.640 | 37,449 |
| 2024-11-14 | 27.340 | 28.970 | 25.150 | 25.530 | 25.530 | 92,138 |
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.