Arista Networks Inc (BVMF:A1NE34)
Brazil · Delayed Price · Currency is BRL 172.00
+2.61 (1.54%)
Last updated: Dec 4, 2025, 2:49 PM GMT-3
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 170.17 | 170.80 | 165.80 | 169.39 | 169.39 | -0.44% | 1,094 |
| Dec 2, 2025 | 172.00 | 172.00 | 169.23 | 170.14 | 170.14 | -0.89% | 1,318 |
| Dec 1, 2025 | 172.61 | 172.82 | 170.27 | 171.66 | 171.66 | -1.23% | 2,977 |
| Nov 28, 2025 | 171.22 | 175.41 | 171.22 | 173.79 | 173.79 | 1.50% | 153 |
| Nov 26, 2025 | 170.38 | 171.40 | 169.55 | 171.22 | 171.22 | 2.29% | 3,913 |
| Nov 25, 2025 | 161.75 | 168.20 | 161.75 | 167.38 | 167.38 | 1.41% | 7,023 |
| Nov 24, 2025 | 158.64 | 165.06 | 158.64 | 165.06 | 165.06 | 4.83% | 2,298 |
| Nov 21, 2025 | 160.45 | 160.49 | 156.25 | 157.45 | 157.45 | -6.10% | 990 |
| Nov 19, 2025 | 165.24 | 167.68 | 164.97 | 167.68 | 167.68 | 1.48% | 2,539 |
| Nov 18, 2025 | 166.43 | 167.76 | 164.11 | 165.24 | 165.24 | -2.11% | 1,126 |
| Nov 17, 2025 | 174.95 | 174.95 | 167.45 | 168.81 | 168.81 | -3.76% | 3,511 |
| Nov 14, 2025 | 167.50 | 177.95 | 166.44 | 175.40 | 175.40 | 1.94% | 15,066 |
| Nov 13, 2025 | 189.99 | 189.99 | 171.35 | 172.07 | 172.07 | -3.94% | 1,996 |
| Nov 12, 2025 | 179.69 | 181.43 | 176.95 | 179.13 | 179.13 | -2.38% | 5,379 |
| Nov 11, 2025 | 183.49 | 183.49 | 175.00 | 183.49 | 183.49 | 0.26% | 1,449 |
| Nov 10, 2025 | 185.04 | 185.41 | 179.48 | 183.01 | 183.01 | 1.53% | 2,202 |
| Nov 7, 2025 | 180.72 | 182.08 | 179.45 | 180.25 | 180.25 | 0.33% | 39,669 |
| Nov 6, 2025 | 188.52 | 188.86 | 177.89 | 179.66 | 179.66 | -3.42% | 7,935 |
| Nov 5, 2025 | 185.99 | 195.48 | 185.99 | 186.03 | 186.03 | -6.52% | 20,520 |
| Nov 4, 2025 | 207.27 | 209.94 | 199.00 | 199.00 | 199.00 | -4.79% | 1,404 |
| Nov 3, 2025 | 214.62 | 214.62 | 209.01 | 209.01 | 209.01 | -2.31% | 1,554 |
| Oct 31, 2025 | 215.77 | 217.72 | 209.61 | 213.95 | 213.95 | -1.86% | 1,963 |
| Oct 30, 2025 | 218.72 | 220.00 | 216.13 | 218.00 | 218.00 | 0.72% | 1,850 |
| Oct 29, 2025 | 210.10 | 217.24 | 210.10 | 216.44 | 216.44 | 1.72% | 1,554 |
| Oct 28, 2025 | 213.15 | 213.15 | 210.38 | 212.77 | 212.77 | 0.60% | 1,522 |
| Oct 27, 2025 | 208.70 | 212.02 | 208.70 | 211.50 | 211.50 | 1.36% | 2,384 |
| Oct 24, 2025 | 208.28 | 209.15 | 206.42 | 208.66 | 208.66 | 2.28% | 2,992 |
| Oct 23, 2025 | 200.00 | 207.38 | 200.00 | 204.00 | 204.00 | 2.77% | 8,545 |
| Oct 22, 2025 | 195.81 | 199.20 | 191.28 | 198.50 | 198.50 | 1.09% | 1,813 |
| Oct 21, 2025 | 197.60 | 198.58 | 195.31 | 196.36 | 196.36 | -0.57% | 1,018 |
| Oct 20, 2025 | 196.61 | 201.20 | 195.78 | 197.48 | 197.48 | 3.11% | 3,978 |
| Oct 17, 2025 | 195.01 | 197.22 | 189.41 | 191.52 | 191.52 | -3.51% | 5,017 |
| Oct 16, 2025 | 197.70 | 200.26 | 196.82 | 198.48 | 198.48 | 1.43% | 5,228 |
| Oct 15, 2025 | 193.69 | 196.64 | 193.69 | 195.69 | 195.69 | 3.43% | 1,609 |
| Oct 14, 2025 | 197.85 | 197.85 | 189.19 | 189.20 | 189.20 | -5.59% | 7,090 |
| Oct 13, 2025 | 213.01 | 222.38 | 198.00 | 200.40 | 200.40 | -5.69% | 3,293 |
| Oct 10, 2025 | 214.78 | 220.27 | 211.70 | 212.48 | 212.48 | -0.72% | 758 |
| Oct 9, 2025 | 209.58 | 214.02 | 208.53 | 214.02 | 214.02 | 2.81% | 426 |
| Oct 8, 2025 | 200.45 | 211.56 | 200.45 | 208.18 | 208.18 | 7.53% | 35,329 |
| Oct 7, 2025 | 201.40 | 201.40 | 191.84 | 193.60 | 193.60 | -2.38% | 630 |
| Oct 6, 2025 | 200.88 | 203.70 | 198.32 | 198.32 | 198.32 | 2.66% | 2,707 |
| Oct 3, 2025 | 194.18 | 197.95 | 193.19 | 193.19 | 193.19 | 0.10% | 2,519 |
| Oct 2, 2025 | 201.00 | 201.00 | 190.00 | 193.00 | 193.00 | -8.96% | 1,592 |
| Oct 1, 2025 | 193.07 | 212.00 | 192.25 | 212.00 | 212.00 | 9.90% | 1,598 |
| Sep 30, 2025 | 192.28 | 192.90 | 191.08 | 192.90 | 192.90 | 1.63% | 22,841 |
| Sep 29, 2025 | 189.36 | 195.70 | 189.36 | 189.80 | 189.80 | 0.23% | 1,694 |
| Sep 26, 2025 | 190.00 | 190.32 | 188.04 | 189.36 | 189.36 | -0.82% | 2,654 |
| Sep 25, 2025 | 186.19 | 191.46 | 186.19 | 190.92 | 190.92 | 0.61% | 2,339 |
| Sep 24, 2025 | 190.44 | 190.62 | 188.40 | 189.77 | 189.77 | 0.18% | 1,629 |
| Sep 23, 2025 | 192.24 | 192.24 | 189.24 | 189.42 | 189.42 | -1.74% | 1,650 |