Arista Networks, Inc. (BVMF:A1NE34)
Brazil · Delayed Price · Currency is BRL 253.93
-7.07 (-2.71%)
At close: Aug 28, 2026
BVMF:A1NE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 260.99 | 260.99 | 253.24 | 253.76 | 253.76 | -2.77% | 3,420 |
| Aug 27, 2026 | 264.10 | 264.21 | 256.89 | 261.00 | 261.00 | 0.19% | 2,392 |
| Aug 26, 2026 | 247.20 | 262.24 | 245.75 | 260.50 | 260.50 | 5.77% | 1,064 |
| Aug 25, 2026 | 247.90 | 247.91 | 241.93 | 246.29 | 246.29 | 1.92% | 5,815 |
| Aug 24, 2026 | 239.03 | 243.10 | 239.03 | 241.64 | 241.64 | -0.60% | 4,958 |
| Aug 21, 2026 | 238.32 | 243.57 | 238.32 | 243.11 | 243.11 | 1.62% | 4,718 |
| Aug 20, 2026 | 240.65 | 242.99 | 238.84 | 239.24 | 239.24 | -0.79% | 3,518 |
| Aug 19, 2026 | 240.01 | 243.49 | 240.01 | 241.14 | 241.14 | -4.50% | 8,156 |
| Aug 18, 2026 | 260.99 | 260.99 | 247.31 | 252.49 | 252.49 | -3.46% | 439 |
| Aug 17, 2026 | 260.83 | 263.24 | 258.19 | 261.53 | 261.53 | 0.69% | 1,243 |
| Aug 14, 2026 | 266.87 | 266.87 | 259.50 | 259.75 | 259.75 | -2.35% | 2,170 |
| Aug 13, 2026 | 270.57 | 271.70 | 266.00 | 266.00 | 266.00 | -2.14% | 1,683 |
| Aug 12, 2026 | 260.00 | 272.91 | 260.00 | 271.81 | 271.81 | 6.87% | 1,390 |
| Aug 11, 2026 | 246.71 | 254.34 | 246.71 | 254.34 | 254.34 | 3.99% | 437 |
| Aug 10, 2026 | 240.97 | 246.22 | 240.97 | 244.57 | 244.57 | 1.91% | 10,557 |
| Aug 7, 2026 | 251.92 | 252.10 | 239.99 | 239.99 | 239.99 | -2.04% | 485 |
| Aug 6, 2026 | 246.17 | 250.25 | 241.25 | 245.00 | 245.00 | -3.92% | 3,952 |
| Aug 5, 2026 | 267.00 | 267.00 | 244.98 | 255.00 | 255.00 | 2.82% | 1,024 |
| Aug 4, 2026 | 242.16 | 248.50 | 241.68 | 248.00 | 248.00 | 5.20% | 33,651 |
| Aug 3, 2026 | 223.79 | 237.36 | 223.79 | 235.74 | 235.74 | 2.99% | 16,048 |
| Jul 31, 2026 | 226.88 | 230.00 | 226.88 | 228.90 | 228.90 | 5.98% | 718 |
| Jul 30, 2026 | 213.66 | 216.18 | 212.63 | 215.99 | 215.99 | 5.67% | 2,045 |
| Jul 29, 2026 | 215.38 | 215.38 | 201.11 | 204.40 | 204.40 | -5.10% | 4,573 |
| Jul 28, 2026 | 208.00 | 217.17 | 205.28 | 215.38 | 215.38 | -1.45% | 944 |
| Jul 27, 2026 | 225.33 | 225.71 | 212.00 | 218.56 | 218.56 | -2.43% | 1,630 |
| Jul 24, 2026 | 227.99 | 227.99 | 217.82 | 224.00 | 224.00 | -1.75% | 1,608 |
| Jul 23, 2026 | 226.00 | 227.99 | 220.87 | 227.99 | 227.99 | 1.33% | 2,715 |
| Jul 22, 2026 | 218.93 | 225.00 | 217.06 | 225.00 | 225.00 | 0.45% | 214 |
| Jul 21, 2026 | 222.53 | 224.03 | 219.90 | 224.00 | 224.00 | 1.83% | 1,009 |
| Jul 20, 2026 | 218.96 | 219.98 | 215.40 | 219.98 | 219.98 | 2.50% | 10,201 |
| Jul 17, 2026 | 207.80 | 219.00 | 203.01 | 214.61 | 214.61 | 0.68% | 4,895 |
| Jul 16, 2026 | 212.99 | 215.05 | 209.26 | 213.15 | 213.15 | -2.51% | 2,100 |
| Jul 15, 2026 | 234.17 | 234.17 | 211.40 | 218.63 | 218.63 | -6.57% | 305 |
| Jul 14, 2026 | 232.00 | 234.88 | 223.58 | 234.00 | 234.00 | -0.43% | 10,955 |
| Jul 13, 2026 | 242.77 | 242.77 | 232.00 | 235.00 | 235.00 | -3.20% | 2,728 |
| Jul 10, 2026 | 242.75 | 242.77 | 233.65 | 242.77 | 242.77 | 2.40% | 1,770 |
| Jul 9, 2026 | 234.77 | 242.17 | 231.90 | 237.07 | 237.07 | 0.99% | 8,527 |
| Jul 8, 2026 | 216.77 | 234.75 | 216.77 | 234.75 | 234.75 | 8.24% | 1,018 |
| Jul 7, 2026 | 216.70 | 216.99 | 210.50 | 216.87 | 216.87 | -1.94% | 461 |
| Jul 6, 2026 | 211.77 | 226.60 | 211.77 | 221.15 | 221.15 | 0.53% | 5,751 |
| Jul 3, 2026 | 210.79 | 223.04 | 207.89 | 219.99 | 219.99 | 1.90% | 193 |
| Jul 2, 2026 | 216.00 | 216.90 | 205.90 | 215.88 | 215.88 | -0.47% | 4,996 |
| Jul 1, 2026 | 219.10 | 220.00 | 211.00 | 216.90 | 216.90 | -2.99% | 3,747 |
| Jun 30, 2026 | 216.10 | 223.58 | 212.44 | 223.58 | 223.58 | 4.50% | 6,321 |
| Jun 29, 2026 | 213.97 | 213.97 | 201.62 | 213.96 | 213.96 | 0.22% | 730 |
| Jun 26, 2026 | 210.50 | 213.50 | 201.45 | 213.50 | 213.50 | -1.16% | 1,722 |
| Jun 25, 2026 | 216.72 | 219.66 | 212.00 | 216.00 | 216.00 | 2.14% | 3,170 |
| Jun 24, 2026 | 215.43 | 215.46 | 208.53 | 211.47 | 211.47 | -4.83% | 6,110 |
| Jun 23, 2026 | 218.00 | 222.20 | 206.72 | 222.20 | 222.20 | -0.98% | 4,548 |
| Jun 22, 2026 | 219.78 | 225.00 | 215.82 | 224.40 | 224.40 | 2.00% | 2,721 |