Arista Networks, Inc. (BVMF:A1NE34)
Brazil · Delayed Price · Currency is BRL 174.69
-4.31 (-2.41%)
Last updated: May 20, 2026, 4:01 PM GMT-3
BVMF:A1NE34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 175.54 | 175.54 | 174.60 | 174.60 | 174.60 | -2.45% | 6,332 |
| Mar 24, 2026 | 173.15 | 178.99 | 170.86 | 178.99 | 178.99 | 0.45% | 4,778 |
| Mar 23, 2026 | 171.00 | 180.50 | 171.00 | 178.18 | 178.18 | 3.74% | 677 |
| Mar 20, 2026 | 175.43 | 175.44 | 171.75 | 171.76 | 171.76 | -2.97% | 4,199 |
| Mar 19, 2026 | 178.32 | 178.32 | 175.00 | 177.02 | 177.02 | -0.14% | 657 |
| Mar 18, 2026 | 177.70 | 178.90 | 177.27 | 177.27 | 177.27 | 1.93% | 3,464 |
| Mar 17, 2026 | 174.50 | 175.21 | 173.92 | 173.92 | 173.92 | -1.90% | 769 |
| Mar 16, 2026 | 177.50 | 177.50 | 175.43 | 177.29 | 177.29 | -0.12% | 1,324 |
| Mar 13, 2026 | 174.88 | 177.50 | 174.07 | 177.50 | 177.50 | 0.47% | 2,370 |
| Mar 12, 2026 | 178.81 | 178.81 | 176.22 | 176.67 | 176.67 | -1.20% | 8,185 |
| Mar 11, 2026 | 180.89 | 180.89 | 178.56 | 178.81 | 178.81 | -1.11% | 779 |
| Mar 10, 2026 | 181.33 | 181.54 | 179.99 | 180.82 | 180.82 | 2.70% | 1,632 |
| Mar 9, 2026 | 171.43 | 176.69 | 170.55 | 176.06 | 176.06 | 0.26% | 8,022 |
| Mar 6, 2026 | 181.25 | 182.50 | 174.96 | 175.61 | 175.61 | -4.05% | 5,784 |