Verizon Communications Inc. (BVMF:VERZ34)
Brazil · Delayed Price · Currency is BRL 38.75
+0.05 (0.13%)
At close: Aug 7, 2025, 4:55 PM GMT-3
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 38.30 | 38.79 | 38.30 | 38.77 | - | 0.18% | 266 |
| Aug 6, 2025 | 39.12 | 39.12 | 38.70 | 38.70 | - | -1.07% | 4,337 |
| Aug 5, 2025 | 39.33 | 39.49 | 39.12 | 39.12 | - | -0.53% | 1,549 |
| Aug 4, 2025 | 39.05 | 39.54 | 39.05 | 39.33 | - | -0.46% | 636 |
| Aug 1, 2025 | 39.79 | 39.79 | 39.31 | 39.51 | - | -0.70% | 7,441 |
| Jul 31, 2025 | 39.90 | 40.16 | 39.55 | 39.79 | - | 0.73% | 3,804 |
| Jul 30, 2025 | 38.99 | 40.15 | 38.99 | 39.50 | - | -0.03% | 3,982 |
| Jul 29, 2025 | 39.47 | 39.97 | 39.33 | 39.51 | - | 0.66% | 2,014 |
| Jul 28, 2025 | 40.02 | 40.02 | 39.25 | 39.25 | - | -1.70% | 1,015 |
| Jul 25, 2025 | 39.96 | 39.96 | 39.52 | 39.93 | - | 0.88% | 279 |
| Jul 24, 2025 | 39.40 | 39.95 | 39.40 | 39.58 | - | 0.64% | 1,134 |
| Jul 23, 2025 | 40.27 | 40.27 | 39.15 | 39.33 | - | -0.98% | 4,001 |
| Jul 22, 2025 | 40.30 | 40.34 | 39.54 | 39.72 | - | 0.76% | 1,690 |
| Jul 21, 2025 | 39.09 | 39.94 | 38.69 | 39.42 | - | 4.07% | 3,677 |
| Jul 18, 2025 | 38.10 | 38.10 | 37.78 | 37.88 | - | -0.58% | 517 |
| Jul 17, 2025 | 38.54 | 38.54 | 37.90 | 38.10 | - | 0.05% | 3,696 |
| Jul 16, 2025 | 38.28 | 38.42 | 38.08 | 38.08 | - | -0.70% | 2,934 |
| Jul 15, 2025 | 38.49 | 38.49 | 38.15 | 38.35 | - | -0.85% | 2,363 |
| Jul 14, 2025 | 38.36 | 38.94 | 38.36 | 38.68 | - | 0.55% | 409 |
| Jul 11, 2025 | 39.16 | 39.16 | 38.47 | 38.47 | - | -0.77% | 680 |
| Jul 10, 2025 | 38.85 | 38.97 | 38.67 | 38.77 | - | 1.04% | 5,833 |
| Jul 9, 2025 | 39.00 | 39.00 | 38.00 | 38.37 | - | -1.69% | 6,152 |
| Jul 8, 2025 | 40.60 | 40.60 | 38.96 | 39.03 | - | -0.08% | 3,000 |
| Jul 7, 2025 | 40.19 | 40.19 | 39.00 | 39.06 | - | -2.81% | 1,954 |
| Jul 4, 2025 | 39.65 | 40.19 | 39.35 | 40.19 | - | 2.13% | 2,652 |
| Jul 3, 2025 | 39.36 | 39.68 | 39.20 | 39.35 | - | 0.15% | 6,779 |
| Jul 2, 2025 | 39.90 | 40.00 | 39.27 | 39.29 | - | -0.93% | 1,363 |
| Jul 1, 2025 | 39.12 | 39.94 | 39.12 | 39.66 | - | 1.38% | 1,283 |
| Jun 30, 2025 | 38.86 | 39.18 | 38.55 | 39.12 | - | 1.69% | 1,782 |
| Jun 27, 2025 | 38.46 | 38.93 | 38.46 | 38.47 | - | 0.10% | 1,319 |
| Jun 26, 2025 | 38.90 | 38.90 | 38.43 | 38.43 | - | -1.21% | 3,890 |
| Jun 25, 2025 | 39.49 | 39.49 | 38.82 | 38.90 | - | -0.49% | 5,318 |
| Jun 24, 2025 | 38.98 | 39.36 | 38.89 | 39.09 | - | 0.96% | 25,629 |
| Jun 23, 2025 | 38.38 | 38.87 | 38.30 | 38.72 | - | 0.83% | 815 |
| Jun 20, 2025 | 38.20 | 38.91 | 38.18 | 38.40 | - | 0.52% | 30,523 |
| Jun 18, 2025 | 38.10 | 38.48 | 38.10 | 38.20 | - | -0.13% | 1,521 |
| Jun 17, 2025 | 38.73 | 38.95 | 38.21 | 38.25 | - | -1.24% | 50,936 |
| Jun 16, 2025 | 39.50 | 39.76 | 38.73 | 38.73 | - | -2.15% | 885 |
| Jun 13, 2025 | 40.38 | 40.38 | 39.58 | 39.58 | - | -0.45% | 20,807 |
| Jun 12, 2025 | 40.28 | 40.28 | 39.72 | 39.76 | - | -1.29% | 11,908 |
| Jun 11, 2025 | 41.04 | 41.04 | 40.28 | 40.28 | - | -1.08% | 30,587 |
| Jun 10, 2025 | 40.52 | 41.18 | 40.36 | 40.72 | - | 0.27% | 6,525 |
| Jun 9, 2025 | 40.49 | 40.83 | 40.49 | 40.61 | - | 0.30% | 6,171 |
| Jun 6, 2025 | 40.60 | 40.85 | 40.49 | 40.49 | - | -0.05% | 8,778 |
| Jun 5, 2025 | 40.48 | 40.56 | 40.15 | 40.51 | - | -0.34% | 9,113 |
| Jun 4, 2025 | 41.16 | 41.16 | 40.65 | 40.65 | - | -0.73% | 583 |
| Jun 3, 2025 | 41.71 | 41.71 | 40.95 | 40.95 | - | -1.61% | 3,685 |
| Jun 2, 2025 | 41.95 | 41.95 | 40.98 | 41.62 | - | -0.43% | 2,126 |
| May 30, 2025 | 40.96 | 41.90 | 40.96 | 41.80 | - | 2.43% | 2,592 |
| May 29, 2025 | 40.86 | 40.90 | 40.48 | 40.81 | - | -0.15% | 1,226 |