Sigma Lithium Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 26.600 | 27.250 | 24.900 | 26.590 | 26.590 | 34,624 |
| 2024-03-01 | 24.440 | 26.460 | 23.000 | 26.430 | 26.430 | 47,703 |
| 2024-02-29 | 23.060 | 26.200 | 23.060 | 24.440 | 24.440 | 69,520 |
| 2024-02-28 | 22.220 | 23.300 | 22.010 | 23.060 | 23.060 | 156,944 |
| 2024-02-27 | 20.550 | 22.500 | 20.300 | 21.960 | 21.960 | 24,404 |
| 2024-02-26 | 19.710 | 20.790 | 18.600 | 20.790 | 20.790 | 48,458 |
| 2024-02-23 | 20.200 | 20.490 | 17.400 | 18.810 | 18.810 | 134,670 |
| 2024-02-22 | 21.710 | 21.810 | 19.800 | 20.200 | 20.200 | 59,566 |
| 2024-02-21 | 21.300 | 21.660 | 20.800 | 21.130 | 21.130 | 47,020 |
| 2024-02-20 | 25.260 | 25.260 | 21.100 | 21.100 | 21.100 | 248,914 |
| 2024-02-19 | 25.290 | 25.290 | 23.420 | 25.190 | 25.190 | 3,656 |
| 2024-02-16 | 24.510 | 25.320 | 24.300 | 24.680 | 24.680 | 22,175 |
| 2024-02-15 | 24.480 | 25.250 | 24.050 | 24.350 | 24.350 | 29,461 |
| 2024-02-14 | 24.050 | 24.700 | 23.300 | 24.000 | 24.000 | 24,547 |
| 2024-02-09 | 24.810 | 24.810 | 23.120 | 24.410 | 24.410 | 17,566 |
| 2024-02-08 | 22.000 | 24.500 | 21.120 | 24.500 | 24.500 | 157,289 |
| 2024-02-07 | 24.290 | 24.290 | 20.800 | 21.900 | 21.900 | 376,908 |
| 2024-02-06 | 23.930 | 24.700 | 22.500 | 23.700 | 23.700 | 43,512 |
| 2024-02-05 | 27.850 | 28.180 | 21.500 | 23.900 | 23.900 | 240,910 |
| 2024-02-02 | 31.500 | 32.400 | 26.760 | 27.350 | 27.350 | 165,067 |
| 2024-02-01 | 33.850 | 33.850 | 31.800 | 31.800 | 31.800 | 60,594 |
| 2024-01-31 | 35.900 | 36.950 | 32.510 | 33.300 | 33.300 | 125,433 |
| 2024-01-30 | 37.500 | 38.010 | 35.300 | 36.000 | 36.000 | 62,947 |
| 2024-01-29 | 37.780 | 37.960 | 36.600 | 37.500 | 37.500 | 22,294 |
| 2024-01-26 | 37.750 | 38.300 | 37.000 | 37.500 | 37.500 | 24,064 |
| 2024-01-25 | 37.930 | 38.120 | 36.700 | 37.300 | 37.300 | 5,727 |
| 2024-01-24 | 39.390 | 39.400 | 36.900 | 37.430 | 37.430 | 100,675 |
| 2024-01-23 | 39.920 | 41.000 | 38.420 | 38.800 | 38.800 | 33,991 |
| 2024-01-22 | 39.890 | 40.070 | 37.710 | 39.010 | 39.010 | 25,425 |
| 2024-01-19 | 41.490 | 42.200 | 37.790 | 39.900 | 39.900 | 92,312 |
| 2024-01-18 | 42.930 | 44.400 | 39.960 | 41.490 | 41.490 | 51,084 |
| 2024-01-17 | 44.400 | 44.790 | 42.180 | 42.180 | 42.180 | 20,479 |
| 2024-01-16 | 48.500 | 48.500 | 42.150 | 44.500 | 44.500 | 61,012 |
| 2024-01-15 | 45.600 | 49.490 | 45.600 | 47.800 | 47.800 | 23,344 |
| 2024-01-12 | 43.660 | 44.290 | 42.470 | 44.100 | 44.100 | 19,133 |
| 2024-01-11 | 44.710 | 45.800 | 42.100 | 42.500 | 42.500 | 41,917 |
| 2024-01-10 | 46.910 | 46.910 | 43.780 | 44.710 | 44.710 | 65,261 |
| 2024-01-09 | 46.950 | 47.900 | 45.830 | 46.500 | 46.500 | 31,317 |
| 2024-01-08 | 48.830 | 48.830 | 46.600 | 46.920 | 46.920 | 36,261 |
| 2024-01-05 | 48.820 | 49.500 | 46.590 | 49.500 | 49.500 | 12,691 |
| 2024-01-04 | 49.500 | 50.250 | 47.350 | 48.420 | 48.420 | 21,568 |
| 2024-01-03 | 50.900 | 51.500 | 48.000 | 49.500 | 49.500 | 66,059 |
| 2024-01-02 | 51.000 | 52.700 | 49.300 | 49.970 | 49.970 | 64,231 |
| 2023-12-28 | 51.620 | 53.430 | 50.500 | 53.430 | 53.430 | 43,922 |
| 2023-12-27 | 53.900 | 53.930 | 50.770 | 51.630 | 51.630 | 74,343 |
| 2023-12-26 | 54.320 | 55.000 | 52.510 | 53.670 | 53.670 | 24,940 |
| 2023-12-22 | 53.820 | 55.500 | 53.000 | 53.250 | 53.250 | 11,303 |
| 2023-12-21 | 51.550 | 54.990 | 51.500 | 54.920 | 54.920 | 68,168 |
| 2023-12-20 | 49.900 | 53.430 | 48.000 | 53.300 | 53.300 | 66,766 |
| 2023-12-19 | 48.880 | 52.000 | 46.200 | 49.900 | 49.900 | 80,692 |
| 2023-12-18 | 44.810 | 48.930 | 42.680 | 48.890 | 48.890 | 92,625 |
| 2023-12-15 | 45.540 | 46.440 | 43.200 | 45.590 | 45.590 | 59,299 |
| 2023-12-14 | 47.000 | 47.000 | 43.560 | 43.560 | 43.560 | 37,734 |
| 2023-12-13 | 47.130 | 47.300 | 44.500 | 46.150 | 46.150 | 55,665 |
| 2023-12-12 | 47.310 | 47.310 | 45.800 | 46.970 | 46.970 | 13,988 |
| 2023-12-11 | 49.290 | 49.290 | 45.900 | 46.850 | 46.850 | 32,779 |
| 2023-12-08 | 48.320 | 49.550 | 48.180 | 48.840 | 48.840 | 7,841 |
| 2023-12-07 | 47.690 | 49.500 | 47.000 | 48.450 | 48.450 | 45,689 |
| 2023-12-06 | 47.000 | 48.820 | 46.360 | 47.000 | 47.000 | 52,457 |
| 2023-12-05 | 48.410 | 49.750 | 44.100 | 46.370 | 46.370 | 189,820 |
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.