Skip to main content
logo
Sigma Lithium Corporation (BVMF:S2GM34)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.56
+0.16 (0.92%)
At close: Jul 17, 2026

BVMF:S2GM34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202617.5818.1717.0017.5617.560.92%19,439
Jul 16, 202620.1820.1817.4017.4017.40-9.04%78,718
Jul 15, 202619.7320.2018.6319.1319.13-5.16%50,472
Jul 14, 202620.2020.5019.9420.1720.172.75%19,202
Jul 13, 202619.9620.1719.5019.6319.63-3.73%28,562
Jul 10, 202621.0821.0819.9420.3920.390.89%19,554
Jul 9, 202619.7020.3619.7020.2120.213.64%9,158
Jul 8, 202620.4020.4019.2319.5019.50-3.08%26,751
Jul 7, 202621.5521.5519.7320.1220.12-3.08%50,532
Jul 6, 202621.1621.4920.6020.7620.76-1.47%26,347
Jul 3, 202621.5021.5021.0221.0721.071.30%5,049
Jul 2, 202621.6022.6020.8020.8020.80-3.70%30,643
Jul 1, 202622.0122.5921.5521.6021.60-1.82%31,197
Jun 30, 202620.8522.2020.8522.0022.007.90%40,185
Jun 29, 202620.4921.2120.0520.3920.391.85%23,759
Jun 26, 202620.2620.6619.9020.0220.02-6.36%70,931
Jun 25, 202622.0022.0020.5021.3821.38-0.56%49,518
Jun 24, 202622.2222.7921.2021.5021.50-2.27%38,660
Jun 23, 202622.4022.4021.6322.0022.00-3.93%63,185
Jun 22, 202624.5024.5022.1922.9022.90-8.47%98,615
Jun 19, 202623.8026.0023.3825.0225.025.13%5,524
Jun 18, 202624.7524.7523.4023.8023.80-4.84%72,889
Jun 17, 202625.4426.3224.7425.0125.01-2.30%9,386
Jun 16, 202626.0726.1424.8025.6025.60-1.35%20,999
Jun 15, 202627.0928.1725.9525.9525.95-4.17%101,779
Jun 12, 202625.5027.2524.7527.0827.086.61%79,451
Jun 11, 202623.2325.4022.9825.4025.4013.80%74,684
Jun 10, 202624.4324.4322.3222.3222.32-6.26%51,706
Jun 9, 202624.2924.8923.3723.8123.812.19%51,765
Jun 8, 202623.1923.7022.6023.3023.301.53%41,623
Jun 5, 202625.4525.4522.9122.9522.95-10.00%68,803
Jun 3, 202628.0928.0925.5025.5025.50-6.83%20,322
Jun 2, 202626.2728.5526.2727.3727.372.13%22,707
Jun 1, 202628.2528.5626.5826.8026.80-4.96%33,509
May 29, 202627.0529.5026.6828.2028.205.46%72,663
May 28, 202625.4826.9525.3426.7426.744.95%42,350
May 27, 202625.2625.7924.0925.4825.48-0.08%31,002
May 26, 202625.7626.2024.7525.5025.50-2.71%28,368
May 25, 202625.2526.2125.0026.2126.214.84%2,840
May 22, 202625.4326.2524.7325.0025.00-3.55%43,306
May 21, 202625.9026.7025.5025.9225.921.65%60,392
May 20, 202625.3226.1024.6125.5025.502.29%55,034
May 19, 202624.8825.2722.4024.9324.931.76%61,335
May 18, 202627.7927.7924.0124.5024.50-12.97%74,075
May 15, 202630.1030.1028.0628.1528.15-4.58%35,900
May 14, 202631.5731.5728.4529.5029.50-5.36%92,841
May 13, 202635.0035.0030.9031.1731.17-8.86%55,188
May 12, 202632.3434.3631.0034.2034.203.11%83,189
May 11, 202635.7835.9332.5033.1733.17-6.35%82,079
May 8, 202639.2339.2334.8835.4235.42-8.81%124,182