Arista Networks, Inc. (BVMF:A1NE34)
Brazil · Delayed Price · Currency is BRL 255.09
-2.16 (-0.84%)
At close: Sep 18, 2026
BVMF:A1NE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 261.26 | 264.25 | 254.20 | 257.25 | 257.25 | 2.28% | 568 |
| Sep 16, 2026 | 252.30 | 257.40 | 251.52 | 251.52 | 251.52 | -1.32% | 1,552 |
| Sep 15, 2026 | 243.10 | 254.88 | 243.10 | 254.88 | 254.88 | 3.90% | 3,583 |
| Sep 14, 2026 | 242.32 | 246.37 | 241.41 | 245.32 | 245.32 | -3.08% | 975 |
| Sep 11, 2026 | 249.07 | 255.49 | 249.07 | 253.12 | 253.12 | 4.50% | 1,310 |
| Sep 10, 2026 | 244.90 | 244.90 | 241.73 | 242.21 | 242.21 | -1.62% | 3,288 |
| Sep 9, 2026 | 250.50 | 250.50 | 245.26 | 246.20 | 246.20 | -0.73% | 421 |
| Sep 8, 2026 | 248.81 | 254.26 | 248.01 | 248.01 | 248.01 | -0.31% | 4,668 |
| Sep 4, 2026 | 247.12 | 251.69 | 244.79 | 248.78 | 248.78 | 2.43% | 4,917 |
| Sep 3, 2026 | 233.00 | 244.78 | 233.00 | 242.87 | 242.87 | 2.20% | 1,198 |
| Sep 2, 2026 | 234.87 | 243.36 | 234.54 | 237.64 | 237.64 | -2.23% | 15,277 |
| Sep 1, 2026 | 250.00 | 251.25 | 243.05 | 243.05 | 243.05 | -4.41% | 5,234 |
| Aug 31, 2026 | 255.17 | 255.24 | 251.75 | 254.26 | 254.26 | 0.20% | 2,603 |
| 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 |