Sigma Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	51.630	52.000	48.480	48.950	48.950	66,149
2023-12-01	49.360	51.630	48.010	51.630	51.630	37,933
2023-11-30	49.370	49.370	47.900	49.360	49.360	13,657
2023-11-29	48.400	49.390	47.160	49.380	49.380	121,690
2023-11-28	47.300	48.420	46.210	48.400	48.400	122,758
2023-11-27	47.900	47.990	46.210	47.300	47.300	87,710
2023-11-24	47.740	48.430	46.650	47.950	47.950	7,772
2023-11-23	46.500	47.400	46.500	47.400	47.400	2,328
2023-11-22	47.800	48.130	45.750	46.500	46.500	8,386
2023-11-21	49.160	49.160	46.250	47.800	47.800	176,809
2023-11-20	49.450	49.990	46.810	49.270	49.270	17,593
2023-11-17	44.030	49.730	43.500	49.430	49.430	26,729
2023-11-16	43.990	44.650	42.280	44.030	44.030	13,081
2023-11-14	39.270	41.340	36.510	40.590	40.590	11,235
2023-11-13	35.580	37.690	35.190	37.690	37.690	22,034
2023-11-10	36.020	37.100	35.010	35.580	35.580	18,983
2023-11-09	39.000	39.000	35.800	36.000	36.000	38,140
2023-11-08	40.780	42.000	37.870	39.000	39.000	33,669
2023-11-07	41.350	41.600	39.400	40.300	40.300	27,183
2023-11-06	42.600	42.650	40.300	40.300	40.300	17,890
2023-11-03	43.000	44.500	42.050	42.050	42.050	42,745
2023-11-01	42.710	43.620	40.870	42.990	42.990	20,724
2023-10-31	43.450	44.210	40.910	42.720	42.720	33,899
2023-10-30	47.090	47.660	42.300	42.300	42.300	48,218
2023-10-27	45.000	46.760	43.870	46.760	46.760	10,227
2023-10-26	44.040	45.200	41.000	44.780	44.780	12,262
2023-10-25	44.370	44.490	41.400	43.490	43.490	20,105
2023-10-24	42.500	44.770	42.430	44.370	44.370	11,024
2023-10-23	42.400	43.500	40.180	43.300	43.300	19,892
2023-10-20	43.200	44.630	40.600	41.500	41.500	18,599
2023-10-19	47.500	48.240	41.900	43.680	43.680	84,430
2023-10-18	48.680	48.680	45.910	47.310	47.310	38,638
2023-10-17	49.010	49.800	45.250	49.150	49.150	11,866
2023-10-16	46.520	49.800	45.080	49.690	49.690	35,489
2023-10-13	44.920	46.500	44.400	46.000	46.000	46,160
2023-10-11	47.990	48.000	44.620	46.000	46.000	76,064
2023-10-10	48.930	50.000	47.240	48.000	48.000	31,815
2023-10-09	49.010	49.010	45.860	48.930	48.930	21,347
2023-10-06	48.000	49.510	44.520	49.490	49.490	13,867
2023-10-05	51.000	51.000	44.230	49.000	49.000	54,130
2023-10-04	51.010	51.560	47.600	51.000	51.000	22,473
2023-10-03	52.200	52.200	50.160	52.000	52.000	5,094
2023-10-02	55.970	55.970	50.850	51.900	51.900	24,188
2023-09-29	56.510	56.810	53.390	55.950	55.950	13,056
2023-09-28	56.000	57.500	54.030	56.810	56.810	19,880
2023-09-27	57.560	57.560	54.300	56.000	56.000	48,752
2023-09-26	58.090	58.500	54.660	57.560	57.560	14,689
2023-09-25	57.540	58.110	56.000	57.120	57.120	2,895
2023-09-22	60.430	60.740	56.680	57.230	57.230	6,777
2023-09-21	61.200	61.200	56.000	59.110	59.110	12,440
2023-09-20	63.990	63.990	59.700	60.450	60.450	12,836
2023-09-19	62.500	63.890	61.800	62.990	62.990	2,844
2023-09-18	61.990	63.180	60.400	62.990	62.990	27,884
2023-09-15	60.800	61.990	59.600	61.990	61.990	18,064
2023-09-14	61.010	62.300	58.900	60.800	60.800	20,329
2023-09-13	57.460	62.580	57.200	60.850	60.850	87,296
2023-09-12	54.500	56.280	52.550	52.950	52.950	7,086
2023-09-11	53.450	56.000	53.000	53.700	53.700	15,095
2023-09-08	55.000	55.490	53.100	53.110	53.110	2,562
2023-09-06	58.000	58.260	53.780	54.610	54.610	9,059

← NewerPage 13 of 14 · 812 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.