Canada markets closed

Sigma Lithium Corporation (S2GM34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
29.64-0.96 (-3.14%)
At close: 04:48PM BRT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202430.6830.9328.9229.6429.6430,045
May 09, 202429.9030.8429.2530.6030.6051,464
May 08, 202428.8330.0128.4829.7029.7037,903
May 07, 202427.6729.3727.4928.4528.4539,018
May 06, 202426.9827.6726.6227.2227.225,074
May 03, 202426.1326.9825.9126.9426.9440,919
May 02, 202425.6226.2825.4726.1326.1319,694
Apr 30, 202425.4825.7124.9925.6225.628,675
Apr 29, 202425.0025.6924.6625.4825.4845,584
Apr 26, 202424.6824.9123.6024.5624.5633,033
Apr 25, 202424.3024.6923.4024.6824.689,712
Apr 24, 202424.2524.3423.9324.3024.301,728
Apr 23, 202423.7324.2622.9423.9423.949,509
Apr 22, 202423.4324.0123.0123.7023.703,432
Apr 19, 202423.8023.8022.8323.8023.8032,380
Apr 18, 202423.6924.0022.0023.9523.959,039
Apr 17, 202424.1724.4623.1023.6923.6915,739
Apr 16, 202425.0925.0923.0124.1524.1529,742
Apr 15, 202425.6626.1423.8524.4424.4460,544
Apr 12, 202426.6126.9924.8125.4025.4038,496
Apr 11, 202426.4926.9925.6626.3026.3012,015
Apr 10, 202426.2226.6725.0026.4926.4925,989
Apr 09, 202425.4626.6924.9925.9825.9817,520
Apr 08, 202424.4025.4024.2125.4025.4019,236
Apr 05, 202423.9324.5422.6224.4024.4031,207
Apr 04, 202425.4025.7023.4023.5023.5041,832
Apr 03, 202424.3025.6924.3025.1025.1028,001
Apr 02, 202424.0024.4023.0124.3024.3017,515
Apr 01, 202422.0024.3022.0023.8723.87182,773
Mar 28, 202420.8921.9520.1521.3021.3051,023
Mar 27, 202419.4520.6519.2520.1520.1515,305
Mar 26, 202419.9220.1919.0419.3019.3045,242
Mar 25, 202420.3020.7419.6019.8019.8025,301
Mar 22, 202421.9321.9319.6919.8519.85124,868
Mar 21, 202421.4822.3720.9521.5921.5919,493
Mar 20, 202421.7621.7620.4521.5021.5013,507
Mar 19, 202421.4321.4320.5120.9020.906,469
Mar 18, 202421.9921.9920.7821.4621.4670,091
Mar 15, 202424.3924.3921.4722.0022.0058,108
Mar 14, 202424.6724.8023.4023.9523.9517,877
Mar 13, 202424.4825.3023.7624.6224.6215,516
Mar 12, 202424.1424.7923.3724.4824.4810,014
Mar 11, 202422.7724.4522.4524.0124.0126,138
Mar 08, 202423.7224.5022.5822.6722.6714,299
Mar 07, 202424.9425.6023.9724.0224.0226,430
Mar 06, 202424.3025.3023.7524.9424.9432,197
Mar 05, 202425.4525.9423.5524.3024.3050,055
Mar 04, 202426.6027.2524.9026.5926.5934,624
Mar 01, 202424.4426.4623.0026.4326.4347,703
Feb 29, 202423.0626.2023.0624.4424.4469,520
Feb 28, 202422.2223.3022.0123.0623.06156,944
Feb 27, 202420.5522.5020.3021.9621.9624,404
Feb 26, 202419.7120.7918.6020.7920.7948,458
Feb 23, 202420.2020.4917.4018.8118.81134,670
Feb 22, 202421.7121.8119.8020.2020.2059,566
Feb 21, 202421.3021.6620.8021.1321.1347,020
Feb 20, 202425.2625.2621.1021.1021.10248,914
Feb 19, 202425.2925.2923.4225.1925.193,656
Feb 16, 202424.5125.3224.3024.6824.6822,175
Feb 15, 202424.4825.2524.0524.3524.3529,461
Feb 14, 202424.0524.7023.3024.0024.0024,547
Feb 09, 202424.8124.8123.1224.4124.4117,566
Feb 08, 202422.0024.5021.1224.5024.50157,289
Feb 07, 202424.2924.2920.8021.9021.90376,908
Feb 06, 202423.9324.7022.5023.7023.7043,512
Feb 05, 202427.8528.1821.5023.9023.90240,910
Feb 02, 202431.5032.4026.7627.3527.35165,067
Feb 01, 202433.8533.8531.8031.8031.8060,594
Jan 31, 202435.9036.9532.5133.3033.30125,433
Jan 30, 202437.5038.0135.3036.0036.0062,947
Jan 29, 202437.7837.9636.6037.5037.5022,294
Jan 26, 202437.7538.3037.0037.5037.5024,064
Jan 25, 202437.9338.1236.7037.3037.305,727
Jan 24, 202439.3939.4036.9037.4337.43100,675
Jan 23, 202439.9241.0038.4238.8038.8033,991
Jan 22, 202439.8940.0737.7139.0139.0125,425
Jan 19, 202441.4942.2037.7939.9039.9092,312
Jan 18, 202442.9344.4039.9641.4941.4951,084
Jan 17, 202444.4044.7942.1842.1842.1820,479
Jan 16, 202448.5048.5042.1544.5044.5061,012
Jan 15, 202445.6049.4945.6047.8047.8023,344
Jan 12, 202443.6644.2942.4744.1044.1019,133
Jan 11, 202444.7145.8042.1042.5042.5041,917
Jan 10, 202446.9146.9143.7844.7144.7165,261
Jan 09, 202446.9547.9045.8346.5046.5031,317
Jan 08, 202448.8348.8346.6046.9246.9236,261
Jan 05, 202448.8249.5046.5949.5049.5012,691
Jan 04, 202449.5050.2547.3548.4248.4221,568
Jan 03, 202450.9051.5048.0049.5049.5066,059
Jan 02, 202451.0052.7049.3049.9749.9764,231
Dec 28, 202351.6253.4350.5053.4353.4343,922
Dec 27, 202353.9053.9350.7751.6351.6374,343
Dec 26, 202354.3255.0052.5153.6753.6724,940
Dec 22, 202353.8255.5053.0053.2553.2511,303
Dec 21, 202351.5554.9951.5054.9254.9268,168
Dec 20, 202349.9053.4348.0053.3053.3066,766
Dec 19, 202348.8852.0046.2049.9049.9080,692
Dec 18, 202344.8148.9342.6848.8948.8992,625
Dec 15, 202345.5446.4443.2045.5945.5959,299
Dec 14, 202347.0047.0043.5643.5643.5637,734
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...