Arista Networks, Inc. (BVMF:A1NE34)
Brazil · Delayed Price · Currency is BRL 195.74
-12.25 (-5.89%)
Last updated: Jun 9, 2026, 4:27 PM GMT-3
BVMF:A1NE34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 205.00 | 205.00 | 189.06 | 200.00 | 200.00 | -3.84% | 2,430 |
| Jun 8, 2026 | 206.20 | 207.99 | 201.74 | 207.99 | 207.99 | 4.32% | 8,066 |
| Jun 5, 2026 | 219.51 | 219.51 | 196.07 | 199.37 | 199.37 | -11.25% | 14,741 |
| Jun 3, 2026 | 225.77 | 225.77 | 214.24 | 224.64 | 224.64 | 0.29% | 4,595 |
| Jun 2, 2026 | 216.00 | 224.00 | 214.50 | 224.00 | 224.00 | 3.53% | 1,361 |
| Jun 1, 2026 | 204.24 | 216.36 | 203.26 | 216.36 | 216.36 | 6.19% | 3,120 |
| May 29, 2026 | 199.00 | 203.75 | 198.50 | 203.75 | 203.75 | 3.43% | 3,737 |
| May 28, 2026 | 195.59 | 197.39 | 192.11 | 197.00 | 197.00 | -1.50% | 3,674 |
| May 27, 2026 | 198.00 | 199.99 | 194.91 | 199.99 | 199.99 | 0.48% | 1,732 |
| May 26, 2026 | 198.28 | 201.58 | 194.31 | 199.03 | 199.03 | 1.13% | 3,879 |
| May 25, 2026 | 195.00 | 196.98 | 190.07 | 196.80 | 196.80 | 1.47% | 112 |
| May 22, 2026 | 189.93 | 193.95 | 188.46 | 193.95 | 193.95 | 4.27% | 4,648 |
| May 21, 2026 | 180.00 | 186.00 | 180.00 | 186.00 | 186.00 | 3.33% | 6,021 |
| May 20, 2026 | 181.07 | 181.07 | 172.60 | 180.00 | 180.00 | 0.56% | 6,467 |
| May 19, 2026 | 175.78 | 179.00 | 173.00 | 179.00 | 179.00 | -0.56% | 1,692 |
| May 18, 2026 | 180.85 | 180.86 | 174.00 | 180.00 | 180.00 | -6.74% | 7,114 |
| May 15, 2026 | 181.30 | 193.00 | 179.51 | 193.00 | 193.00 | 4.32% | 5,363 |
| May 14, 2026 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 5.11% | 8,492 |
| May 13, 2026 | 177.23 | 181.00 | 174.58 | 176.01 | 176.01 | 0.87% | 4,538 |
| May 12, 2026 | 166.20 | 174.50 | 165.90 | 174.50 | 174.50 | 2.65% | 1,053 |
| May 11, 2026 | 173.92 | 174.28 | 165.73 | 170.00 | 170.00 | -5.03% | 4,492 |
| May 8, 2026 | 174.94 | 179.00 | 170.00 | 179.00 | 179.00 | 3.12% | 2,317 |
| May 7, 2026 | 182.34 | 184.14 | 172.02 | 173.58 | 173.58 | -4.19% | 8,158 |
| May 6, 2026 | 195.09 | 195.09 | 172.90 | 181.17 | 181.17 | -17.65% | 13,266 |
| May 5, 2026 | 216.45 | 220.00 | 210.84 | 220.00 | 220.00 | 1.54% | 1,217 |
| May 4, 2026 | 215.75 | 220.92 | 215.75 | 216.66 | 216.66 | 2.76% | 12,405 |
| Apr 30, 2026 | 214.11 | 217.00 | 210.84 | 210.84 | 210.84 | - | 1,398 |
| Apr 29, 2026 | 208.13 | 210.84 | 205.66 | 210.84 | 210.84 | -0.08% | 3,164 |
| Apr 28, 2026 | 205.00 | 211.00 | 202.55 | 211.00 | 211.00 | -0.94% | 2,435 |
| Apr 27, 2026 | 221.10 | 221.10 | 211.11 | 213.00 | 213.00 | -3.66% | 725 |
| Apr 24, 2026 | 218.88 | 224.17 | 218.58 | 221.10 | 221.10 | 1.83% | 3,409 |
| Apr 23, 2026 | 217.00 | 217.12 | 211.99 | 217.12 | 217.12 | -1.51% | 2,670 |
| Apr 22, 2026 | 217.38 | 220.45 | 213.80 | 220.45 | 220.45 | 6.09% | 1,505 |
| Apr 20, 2026 | 203.00 | 207.80 | 203.00 | 207.80 | 207.80 | 1.46% | 1,530 |
| Apr 17, 2026 | 203.13 | 205.26 | 201.37 | 204.81 | 204.81 | 1.90% | 4,862 |
| Apr 16, 2026 | 192.88 | 201.00 | 192.88 | 201.00 | 201.00 | 3.88% | 368 |
| Apr 15, 2026 | 193.87 | 193.87 | 188.86 | 193.50 | 193.50 | 0.24% | 70 |
| Apr 14, 2026 | 187.91 | 193.16 | 187.84 | 193.04 | 193.04 | -0.26% | 2,857 |
| Apr 13, 2026 | 186.98 | 193.55 | 183.88 | 193.55 | 193.55 | 3.51% | 4,141 |
| Apr 10, 2026 | 183.25 | 186.99 | 183.25 | 186.99 | 186.99 | - | 2,441 |
| Apr 9, 2026 | 179.60 | 186.99 | 179.60 | 186.99 | 186.99 | 2.04% | 1,609 |
| Apr 8, 2026 | 177.90 | 184.84 | 177.90 | 183.26 | 183.26 | 6.61% | 7,392 |
| Apr 7, 2026 | 165.25 | 171.90 | 164.00 | 171.90 | 171.90 | 6.31% | 7,570 |
| Apr 6, 2026 | 165.27 | 165.27 | 161.39 | 161.70 | 161.70 | -0.66% | 1,359 |
| Apr 2, 2026 | 159.36 | 163.65 | 156.55 | 162.78 | 162.78 | 0.62% | 2,961 |
| Apr 1, 2026 | 161.92 | 163.05 | 161.61 | 161.77 | 161.77 | 1.51% | 910 |
| Mar 31, 2026 | 154.55 | 159.36 | 154.35 | 159.36 | 159.36 | 2.19% | 1,755 |
| Mar 30, 2026 | 157.80 | 157.80 | 151.97 | 155.94 | 155.94 | -12.34% | 717 |
| Mar 27, 2026 | 159.00 | 177.89 | 157.76 | 177.89 | 177.89 | 9.99% | 1,431 |
| Mar 26, 2026 | 178.74 | 178.74 | 161.74 | 161.74 | 161.74 | -7.37% | 213 |