Arista Networks, Inc. (BVMF:A1NE34)
Brazil · Delayed Price · Currency is BRL 216.07
+1.46 (0.68%)
At close: Jul 20, 2026
BVMF:A1NE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 222.00 | 222.29 | 202.08 | 219.99 | 219.99 | 0.60% | 148 |
| Jun 18, 2026 | 218.00 | 220.17 | 217.56 | 218.68 | 218.68 | 2.28% | 1,961 |
| Jun 17, 2026 | 213.92 | 215.88 | 211.64 | 213.80 | 213.80 | 0.07% | 5,589 |
| Jun 16, 2026 | 214.50 | 216.68 | 212.98 | 213.65 | 213.65 | -0.17% | 2,951 |
| Jun 15, 2026 | 214.00 | 214.01 | 206.98 | 214.01 | 214.01 | 2.20% | 1,022 |
| Jun 12, 2026 | 203.00 | 209.40 | 203.00 | 209.40 | 209.40 | 3.66% | 1,071 |
| Jun 11, 2026 | 200.00 | 202.00 | 195.27 | 202.00 | 202.00 | 1.51% | 5,766 |
| Jun 10, 2026 | 194.50 | 200.05 | 194.50 | 198.99 | 198.99 | -0.50% | 8,178 |
| 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 |