Sigma Lithium Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 26.150 | 28.420 | 24.580 | 27.900 | 27.900 | 131,677 |
| 2024-11-12 | 26.150 | 26.670 | 25.530 | 26.150 | 26.150 | 32,156 |
| 2024-11-11 | 24.700 | 26.150 | 24.420 | 26.150 | 26.150 | 67,880 |
| 2024-11-08 | 24.170 | 26.890 | 24.000 | 25.000 | 25.000 | 8,591 |
| 2024-11-07 | 25.620 | 27.430 | 24.050 | 25.390 | 25.390 | 34,988 |
| 2024-11-06 | 25.500 | 27.000 | 23.960 | 25.620 | 25.620 | 11,464 |
| 2024-11-05 | 25.860 | 27.850 | 25.530 | 26.010 | 26.010 | 34,359 |
| 2024-11-04 | 27.500 | 27.500 | 25.990 | 26.600 | 26.600 | 23,270 |
| 2024-11-01 | 27.690 | 27.780 | 26.380 | 27.350 | 27.350 | 8,897 |
| 2024-10-31 | 27.820 | 27.820 | 26.040 | 27.730 | 27.730 | 43,161 |
| 2024-10-30 | 28.400 | 28.800 | 27.110 | 27.540 | 27.540 | 68,726 |
| 2024-10-29 | 28.580 | 29.410 | 28.000 | 28.400 | 28.400 | 89,778 |
| 2024-10-28 | 26.750 | 28.800 | 26.550 | 28.290 | 28.290 | 48,124 |
| 2024-10-25 | 26.710 | 28.440 | 26.700 | 27.500 | 27.500 | 69,312 |
| 2024-10-24 | 27.200 | 28.050 | 26.490 | 27.140 | 27.140 | 27,487 |
| 2024-10-23 | 27.850 | 28.000 | 26.510 | 27.200 | 27.200 | 49,485 |
| 2024-10-22 | 25.530 | 27.750 | 25.250 | 27.600 | 27.600 | 69,613 |
| 2024-10-21 | 26.730 | 26.750 | 25.140 | 26.000 | 26.000 | 50,876 |
| 2024-10-18 | 25.590 | 26.850 | 25.590 | 26.730 | 26.730 | 73,112 |
| 2024-10-17 | 25.980 | 26.350 | 25.400 | 25.590 | 25.590 | 46,564 |
| 2024-10-16 | 24.460 | 26.500 | 24.460 | 25.980 | 25.980 | 78,526 |
| 2024-10-15 | 24.840 | 25.060 | 24.320 | 24.960 | 24.960 | 6,964 |
| 2024-10-14 | 25.290 | 25.950 | 24.300 | 24.930 | 24.930 | 39,852 |
| 2024-10-11 | 25.950 | 26.000 | 25.080 | 25.290 | 25.290 | 17,904 |
| 2024-10-10 | 25.980 | 26.600 | 25.000 | 25.440 | 25.440 | 11,874 |
| 2024-10-09 | 24.560 | 27.500 | 24.560 | 25.820 | 25.820 | 131,292 |
| 2024-10-08 | 24.060 | 24.320 | 24.020 | 24.310 | 24.310 | 4,345 |
| 2024-10-07 | 23.800 | 25.790 | 23.720 | 24.750 | 24.750 | 77,665 |
| 2024-10-04 | 23.580 | 24.280 | 23.260 | 23.800 | 23.800 | 108,166 |
| 2024-10-03 | 24.000 | 24.120 | 22.780 | 23.260 | 23.260 | 32,873 |
| 2024-10-02 | 23.900 | 24.240 | 23.440 | 23.790 | 23.790 | 39,279 |
| 2024-10-01 | 22.060 | 24.180 | 22.060 | 23.980 | 23.980 | 96,910 |
| 2024-09-30 | 23.000 | 23.200 | 22.220 | 22.520 | 22.520 | 24,802 |
| 2024-09-27 | 22.770 | 23.490 | 22.700 | 23.000 | 23.000 | 23,024 |
| 2024-09-26 | 22.620 | 23.050 | 21.800 | 23.050 | 23.050 | 64,757 |
| 2024-09-25 | 22.430 | 23.440 | 21.490 | 22.200 | 22.200 | 24,322 |
| 2024-09-24 | 22.500 | 23.000 | 21.900 | 22.500 | 22.500 | 47,204 |
| 2024-09-23 | 20.810 | 22.420 | 20.530 | 21.850 | 21.850 | 72,981 |
| 2024-09-20 | 20.100 | 20.860 | 20.100 | 20.810 | 20.810 | 52,330 |
| 2024-09-19 | 21.260 | 21.260 | 20.430 | 20.510 | 20.510 | 10,988 |
| 2024-09-18 | 20.040 | 21.260 | 20.040 | 20.100 | 20.100 | 9,463 |
| 2024-09-17 | 20.010 | 20.550 | 19.400 | 20.550 | 20.550 | 44,100 |
| 2024-09-16 | 18.860 | 20.550 | 18.500 | 20.020 | 20.020 | 36,173 |
| 2024-09-13 | 19.800 | 19.800 | 18.860 | 19.250 | 19.250 | 15,494 |
| 2024-09-12 | 20.000 | 21.000 | 19.030 | 19.260 | 19.260 | 25,917 |
| 2024-09-11 | 19.050 | 20.840 | 19.050 | 19.800 | 19.800 | 144,692 |
| 2024-09-10 | 18.650 | 18.650 | 17.250 | 17.660 | 17.660 | 1,876 |
| 2024-09-09 | 17.850 | 18.110 | 17.250 | 17.700 | 17.700 | 7,544 |
| 2024-09-06 | 18.680 | 18.680 | 17.200 | 17.850 | 17.850 | 200,725 |
| 2024-09-05 | 18.940 | 18.940 | 17.760 | 18.140 | 18.140 | 45,774 |
| 2024-09-04 | 18.000 | 19.040 | 17.960 | 18.280 | 18.280 | 8,339 |
| 2024-09-03 | 21.370 | 21.370 | 17.680 | 18.400 | 18.400 | 153,387 |
| 2024-09-02 | 20.430 | 21.550 | 20.370 | 20.550 | 20.550 | 2,203 |
| 2024-08-30 | 20.350 | 21.500 | 20.020 | 20.430 | 20.430 | 78,488 |
| 2024-08-29 | 19.200 | 21.600 | 18.240 | 20.930 | 20.930 | 106,543 |
| 2024-08-28 | 20.000 | 20.000 | 18.820 | 19.000 | 19.000 | 24,652 |
| 2024-08-27 | 19.950 | 19.950 | 19.180 | 19.600 | 19.600 | 25,861 |
| 2024-08-26 | 19.900 | 20.370 | 19.470 | 19.980 | 19.980 | 13,356 |
| 2024-08-23 | 20.600 | 20.600 | 19.650 | 19.690 | 19.690 | 4,228 |
| 2024-08-22 | 21.100 | 22.000 | 19.510 | 20.250 | 20.250 | 35,958 |
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.