Sigma Lithium Corporation (BVMF:S2GM34)
Brazil · Delayed Price · Currency is BRL 19.69
+1.25 (6.78%)
At close: Aug 7, 2026
BVMF:S2GM34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 19.69 | 20.22 | 19.45 | 20.12 | 20.12 | 2.18% | 30,064 |
| Aug 7, 2026 | 18.69 | 19.69 | 18.62 | 19.69 | 19.69 | 6.78% | 28,300 |
| Aug 6, 2026 | 18.20 | 18.70 | 18.00 | 18.44 | 18.44 | 2.73% | 25,526 |
| Aug 5, 2026 | 19.17 | 20.01 | 17.86 | 17.95 | 17.95 | -5.28% | 84,481 |
| Aug 4, 2026 | 18.13 | 19.16 | 18.13 | 18.95 | 18.95 | 6.76% | 84,701 |
| Aug 3, 2026 | 16.82 | 17.79 | 16.47 | 17.75 | 17.75 | 6.61% | 39,225 |
| Jul 31, 2026 | 16.88 | 16.88 | 15.77 | 16.65 | 16.65 | -1.25% | 21,471 |
| Jul 30, 2026 | 15.88 | 16.86 | 15.88 | 16.86 | 16.86 | 6.17% | 32,021 |
| Jul 29, 2026 | 16.45 | 16.50 | 15.61 | 15.88 | 15.88 | -3.47% | 49,403 |
| Jul 28, 2026 | 16.99 | 16.99 | 15.67 | 16.45 | 16.45 | -5.73% | 49,820 |
| Jul 27, 2026 | 16.47 | 17.45 | 16.38 | 17.45 | 17.45 | 5.95% | 34,082 |
| Jul 24, 2026 | 17.49 | 17.49 | 16.26 | 16.47 | 16.47 | -3.17% | 15,912 |
| Jul 23, 2026 | 17.51 | 17.95 | 17.01 | 17.01 | 17.01 | -0.53% | 25,655 |
| Jul 22, 2026 | 17.94 | 18.48 | 17.08 | 17.10 | 17.10 | -2.01% | 46,814 |
| Jul 21, 2026 | 18.54 | 18.54 | 17.20 | 17.45 | 17.45 | 1.10% | 30,748 |
| Jul 20, 2026 | 17.90 | 17.90 | 17.21 | 17.26 | 17.26 | -1.71% | 21,993 |
| Jul 17, 2026 | 17.58 | 18.17 | 17.00 | 17.56 | 17.56 | 0.92% | 19,439 |
| Jul 16, 2026 | 20.18 | 20.18 | 17.40 | 17.40 | 17.40 | -9.04% | 78,718 |
| Jul 15, 2026 | 19.73 | 20.20 | 18.63 | 19.13 | 19.13 | -5.16% | 50,472 |
| Jul 14, 2026 | 20.20 | 20.50 | 19.94 | 20.17 | 20.17 | 2.75% | 19,202 |
| Jul 13, 2026 | 19.96 | 20.17 | 19.50 | 19.63 | 19.63 | -3.73% | 28,562 |
| Jul 10, 2026 | 21.08 | 21.08 | 19.94 | 20.39 | 20.39 | 0.89% | 19,554 |
| Jul 9, 2026 | 19.70 | 20.36 | 19.70 | 20.21 | 20.21 | 3.64% | 9,158 |
| Jul 8, 2026 | 20.40 | 20.40 | 19.23 | 19.50 | 19.50 | -3.08% | 26,751 |
| Jul 7, 2026 | 21.55 | 21.55 | 19.73 | 20.12 | 20.12 | -3.08% | 50,532 |
| Jul 6, 2026 | 21.16 | 21.49 | 20.60 | 20.76 | 20.76 | -1.47% | 26,347 |
| Jul 3, 2026 | 21.50 | 21.50 | 21.02 | 21.07 | 21.07 | 1.30% | 5,049 |
| Jul 2, 2026 | 21.60 | 22.60 | 20.80 | 20.80 | 20.80 | -3.70% | 30,643 |
| Jul 1, 2026 | 22.01 | 22.59 | 21.55 | 21.60 | 21.60 | -1.82% | 31,197 |
| Jun 30, 2026 | 20.85 | 22.20 | 20.85 | 22.00 | 22.00 | 7.90% | 40,185 |
| Jun 29, 2026 | 20.49 | 21.21 | 20.05 | 20.39 | 20.39 | 1.85% | 23,759 |
| Jun 26, 2026 | 20.26 | 20.66 | 19.90 | 20.02 | 20.02 | -6.36% | 70,931 |
| Jun 25, 2026 | 22.00 | 22.00 | 20.50 | 21.38 | 21.38 | -0.56% | 49,518 |
| Jun 24, 2026 | 22.22 | 22.79 | 21.20 | 21.50 | 21.50 | -2.27% | 38,660 |
| Jun 23, 2026 | 22.40 | 22.40 | 21.63 | 22.00 | 22.00 | -3.93% | 63,185 |
| Jun 22, 2026 | 24.50 | 24.50 | 22.19 | 22.90 | 22.90 | -8.47% | 98,615 |
| Jun 19, 2026 | 23.80 | 26.00 | 23.38 | 25.02 | 25.02 | 5.13% | 5,524 |
| Jun 18, 2026 | 24.75 | 24.75 | 23.40 | 23.80 | 23.80 | -4.84% | 72,889 |
| Jun 17, 2026 | 25.44 | 26.32 | 24.74 | 25.01 | 25.01 | -2.30% | 9,386 |
| Jun 16, 2026 | 26.07 | 26.14 | 24.80 | 25.60 | 25.60 | -1.35% | 20,999 |
| Jun 15, 2026 | 27.09 | 28.17 | 25.95 | 25.95 | 25.95 | -4.17% | 101,779 |
| Jun 12, 2026 | 25.50 | 27.25 | 24.75 | 27.08 | 27.08 | 6.61% | 79,451 |
| Jun 11, 2026 | 23.23 | 25.40 | 22.98 | 25.40 | 25.40 | 13.80% | 74,684 |
| Jun 10, 2026 | 24.43 | 24.43 | 22.32 | 22.32 | 22.32 | -6.26% | 51,706 |
| Jun 9, 2026 | 24.29 | 24.89 | 23.37 | 23.81 | 23.81 | 2.19% | 51,765 |
| Jun 8, 2026 | 23.19 | 23.70 | 22.60 | 23.30 | 23.30 | 1.53% | 41,623 |
| Jun 5, 2026 | 25.45 | 25.45 | 22.91 | 22.95 | 22.95 | -10.00% | 68,803 |
| Jun 3, 2026 | 28.09 | 28.09 | 25.50 | 25.50 | 25.50 | -6.83% | 20,322 |
| Jun 2, 2026 | 26.27 | 28.55 | 26.27 | 27.37 | 27.37 | 2.13% | 22,707 |
| Jun 1, 2026 | 28.25 | 28.56 | 26.58 | 26.80 | 26.80 | -4.96% | 33,509 |