Arista Networks, Inc. (BVMF:A1NE34)
Brazil
· Delayed Price · Currency is BRL 174.43
-1.18 (-0.67%)
Last updated: Mar 9, 2026, 3:48 PM GMT-3
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 181.25 | 182.50 | 174.96 | 175.61 | 175.61 | -4.05% | 5,784 |
| Mar 5, 2026 | 177.90 | 183.59 | 176.11 | 183.03 | 183.03 | 4.79% | 1,451 |
| Mar 4, 2026 | 166.21 | 174.67 | 166.21 | 174.67 | 174.67 | 6.14% | 346 |
| Mar 3, 2026 | 163.11 | 165.10 | 162.97 | 164.56 | 164.56 | -1.13% | 4,451 |
| Mar 2, 2026 | 168.47 | 168.66 | 165.00 | 166.44 | 166.44 | -2.29% | 2,800 |
| Feb 27, 2026 | 163.91 | 170.43 | 163.91 | 170.34 | 170.34 | 1.73% | 6,565 |
| Feb 26, 2026 | 165.77 | 168.02 | 165.77 | 167.44 | 167.44 | -1.34% | 5,624 |
| Feb 25, 2026 | 167.00 | 171.27 | 165.95 | 169.71 | 169.71 | 2.28% | 4,546 |
| Feb 24, 2026 | 171.53 | 171.53 | 161.89 | 165.92 | 165.92 | 1.64% | 6,983 |
| Feb 23, 2026 | 170.39 | 170.39 | 163.25 | 163.25 | 163.25 | -5.39% | 27,927 |
| Feb 20, 2026 | 177.60 | 178.43 | 172.21 | 172.55 | 172.55 | -3.58% | 3,663 |
| Feb 19, 2026 | 181.25 | 181.25 | 177.71 | 178.95 | 178.95 | -2.27% | 977 |
| Feb 18, 2026 | 183.50 | 184.48 | 181.97 | 183.10 | 183.10 | 0.05% | 5,196 |
| Feb 13, 2026 | 188.00 | 190.99 | 183.00 | 183.00 | 183.00 | 3.62% | 1,246 |
| Feb 12, 2026 | 182.30 | 182.30 | 173.33 | 176.60 | 176.60 | -3.28% | 451 |
| Feb 11, 2026 | 187.60 | 189.76 | 180.00 | 182.58 | 182.58 | -2.36% | 2,864 |
| Feb 10, 2026 | 186.82 | 188.93 | 186.71 | 187.00 | 187.00 | 1.86% | 6,196 |
| Feb 9, 2026 | 178.74 | 183.58 | 178.00 | 183.58 | 183.58 | 3.48% | 3,408 |
| Feb 6, 2026 | 172.38 | 178.71 | 172.38 | 177.40 | 177.40 | 4.72% | 8,938 |
| Feb 5, 2026 | 170.90 | 170.90 | 167.92 | 169.41 | 169.41 | -1.11% | 4,161 |
| Feb 4, 2026 | 180.08 | 180.08 | 170.63 | 171.31 | 171.31 | -6.04% | 78,060 |
| Feb 3, 2026 | 180.00 | 182.33 | 178.05 | 182.33 | 182.33 | -1.00% | 22,830 |
| Feb 2, 2026 | 184.31 | 185.70 | 184.17 | 184.17 | 184.17 | -1.10% | 490 |
| Jan 30, 2026 | 187.53 | 189.60 | 186.21 | 186.21 | 186.21 | -3.10% | 6,311 |
| Jan 29, 2026 | 192.52 | 195.95 | 191.53 | 192.17 | 192.17 | -1.45% | 854 |
| Jan 28, 2026 | 197.19 | 197.19 | 190.37 | 195.00 | 195.00 | 2.73% | 8,545 |
| Jan 27, 2026 | 190.39 | 194.24 | 189.81 | 189.81 | 189.81 | -0.10% | 13,619 |
| Jan 26, 2026 | 181.80 | 192.16 | 181.80 | 190.00 | 190.00 | 5.45% | 1,758 |
| Jan 23, 2026 | 181.81 | 183.23 | 179.64 | 180.18 | 180.18 | -1.13% | 1,563 |
| Jan 22, 2026 | 182.98 | 192.48 | 181.44 | 182.24 | 182.24 | 7.87% | 4,416 |
| Jan 21, 2026 | 171.38 | 171.53 | 168.94 | 168.94 | 168.94 | -1.29% | 2,594 |
| Jan 20, 2026 | 170.51 | 173.23 | 169.70 | 171.15 | 171.15 | -2.78% | 4,833 |
| Jan 19, 2026 | 182.50 | 182.98 | 176.05 | 176.05 | 176.05 | 1.23% | 55 |
| Jan 16, 2026 | 176.23 | 176.23 | 173.82 | 173.91 | 173.91 | -0.40% | 1,398 |
| Jan 15, 2026 | 171.53 | 178.20 | 171.39 | 174.60 | 174.60 | 4.55% | 1,677 |
| Jan 14, 2026 | 172.88 | 173.10 | 166.50 | 167.00 | 167.00 | -4.30% | 742 |
| Jan 13, 2026 | 165.24 | 175.35 | 165.24 | 174.50 | 174.50 | 5.60% | 458 |
| Jan 12, 2026 | 163.70 | 166.42 | 162.30 | 165.24 | 165.24 | -0.40% | 210 |
| Jan 9, 2026 | 166.60 | 167.11 | 164.20 | 165.91 | 165.91 | -0.40% | 487 |
| Jan 8, 2026 | 175.00 | 175.00 | 165.50 | 166.57 | 166.57 | -5.14% | 1,845 |
| Jan 7, 2026 | 178.00 | 178.42 | 174.00 | 175.60 | 175.60 | -1.90% | 1,101 |
| Jan 6, 2026 | 186.58 | 186.58 | 179.00 | 179.00 | 179.00 | -3.36% | 930 |
| Jan 5, 2026 | 184.90 | 187.20 | 183.07 | 185.22 | 185.22 | 3.15% | 5,110 |
| Jan 2, 2026 | 183.82 | 183.82 | 179.56 | 179.56 | 179.56 | -1.34% | 2,053 |
| Dec 30, 2025 | 185.63 | 185.63 | 182.00 | 182.00 | 182.00 | -2.96% | 68 |
| Dec 29, 2025 | 183.33 | 187.65 | 182.20 | 187.55 | 187.55 | 1.44% | 1,324 |
| Dec 26, 2025 | 182.41 | 184.89 | 181.52 | 184.89 | 184.89 | 1.57% | 2,709 |
| Dec 23, 2025 | 181.00 | 182.04 | 180.95 | 182.04 | 182.04 | -0.17% | 1,167 |
| Dec 22, 2025 | 184.60 | 184.60 | 182.00 | 182.35 | 182.35 | -0.13% | 950 |
| Dec 19, 2025 | 175.51 | 182.59 | 175.51 | 182.59 | 182.59 | 5.76% | 216 |
| Dec 18, 2025 | 172.00 | 172.96 | 171.47 | 172.64 | 172.64 | 2.88% | 2,610 |
| Dec 17, 2025 | 174.00 | 174.00 | 167.80 | 167.80 | 167.80 | -2.64% | 754 |
| Dec 16, 2025 | 170.40 | 174.00 | 170.00 | 172.35 | 172.35 | 1.14% | 1,613 |
| Dec 15, 2025 | 169.38 | 172.27 | 167.50 | 170.40 | 170.40 | 0.60% | 5,476 |
| Dec 12, 2025 | 180.44 | 180.50 | 169.02 | 169.38 | 169.38 | -6.65% | 3,414 |
| Dec 11, 2025 | 181.62 | 186.30 | 176.00 | 181.44 | 181.44 | -0.10% | 3,003 |
| Dec 10, 2025 | 180.36 | 182.22 | 180.36 | 181.62 | 181.62 | 2.55% | 615 |
| Dec 9, 2025 | 175.87 | 177.23 | 174.59 | 177.10 | 177.10 | 0.05% | 2,455 |
| Dec 8, 2025 | 174.09 | 181.35 | 174.09 | 177.01 | 177.01 | 1.48% | 2,647 |
| Dec 5, 2025 | 173.99 | 175.61 | 172.21 | 174.42 | 174.42 | 1.98% | 2,420 |
| Dec 4, 2025 | 169.39 | 172.00 | 169.37 | 171.04 | 171.04 | 0.97% | 880 |
| Dec 3, 2025 | 170.17 | 170.80 | 165.80 | 169.39 | 169.39 | -0.44% | 1,094 |
| Dec 2, 2025 | 172.00 | 172.00 | 169.23 | 170.14 | 170.14 | -0.89% | 1,318 |
| Dec 1, 2025 | 172.61 | 172.82 | 170.27 | 171.66 | 171.66 | -1.23% | 2,977 |
| Nov 28, 2025 | 171.22 | 175.41 | 171.22 | 173.79 | 173.79 | 1.50% | 153 |
| Nov 26, 2025 | 170.38 | 171.40 | 169.55 | 171.22 | 171.22 | 2.29% | 3,913 |
| Nov 25, 2025 | 161.75 | 168.20 | 161.75 | 167.38 | 167.38 | 1.41% | 7,023 |
| Nov 24, 2025 | 158.64 | 165.06 | 158.64 | 165.06 | 165.06 | 4.83% | 2,298 |
| Nov 21, 2025 | 160.45 | 160.49 | 156.25 | 157.45 | 157.45 | -6.10% | 990 |
| Nov 19, 2025 | 165.24 | 167.68 | 164.97 | 167.68 | 167.68 | 1.48% | 2,539 |
| Nov 18, 2025 | 166.43 | 167.76 | 164.11 | 165.24 | 165.24 | -2.11% | 1,126 |
| Nov 17, 2025 | 174.95 | 174.95 | 167.45 | 168.81 | 168.81 | -3.76% | 3,511 |
| Nov 14, 2025 | 167.50 | 177.95 | 166.44 | 175.40 | 175.40 | 1.94% | 15,066 |
| Nov 13, 2025 | 189.99 | 189.99 | 171.35 | 172.07 | 172.07 | -3.94% | 1,996 |
| Nov 12, 2025 | 179.69 | 181.43 | 176.95 | 179.13 | 179.13 | -2.38% | 5,379 |
| Nov 11, 2025 | 183.49 | 183.49 | 175.00 | 183.49 | 183.49 | 0.26% | 1,449 |
| Nov 10, 2025 | 185.04 | 185.41 | 179.48 | 183.01 | 183.01 | 1.53% | 2,202 |
| Nov 7, 2025 | 180.72 | 182.08 | 179.45 | 180.25 | 180.25 | 0.33% | 39,669 |
| Nov 6, 2025 | 188.52 | 188.86 | 177.89 | 179.66 | 179.66 | -3.42% | 7,935 |
| Nov 5, 2025 | 185.99 | 195.48 | 185.99 | 186.03 | 186.03 | -6.52% | 20,520 |
| Nov 4, 2025 | 207.27 | 209.94 | 199.00 | 199.00 | 199.00 | -4.79% | 1,404 |
| Nov 3, 2025 | 214.62 | 214.62 | 209.01 | 209.01 | 209.01 | -2.31% | 1,554 |
| Oct 31, 2025 | 215.77 | 217.72 | 209.61 | 213.95 | 213.95 | -1.86% | 1,963 |
| Oct 30, 2025 | 218.72 | 220.00 | 216.13 | 218.00 | 218.00 | 0.72% | 1,850 |
| Oct 29, 2025 | 210.10 | 217.24 | 210.10 | 216.44 | 216.44 | 1.72% | 1,554 |
| Oct 28, 2025 | 213.15 | 213.15 | 210.38 | 212.77 | 212.77 | 0.60% | 1,522 |
| Oct 27, 2025 | 208.70 | 212.02 | 208.70 | 211.50 | 211.50 | 1.36% | 2,384 |
| Oct 24, 2025 | 208.28 | 209.15 | 206.42 | 208.66 | 208.66 | 2.28% | 2,992 |
| Oct 23, 2025 | 200.00 | 207.38 | 200.00 | 204.00 | 204.00 | 2.77% | 8,545 |
| Oct 22, 2025 | 195.81 | 199.20 | 191.28 | 198.50 | 198.50 | 1.09% | 1,813 |
| Oct 21, 2025 | 197.60 | 198.58 | 195.31 | 196.36 | 196.36 | -0.57% | 1,018 |
| Oct 20, 2025 | 196.61 | 201.20 | 195.78 | 197.48 | 197.48 | 3.11% | 3,978 |
| Oct 17, 2025 | 195.01 | 197.22 | 189.41 | 191.52 | 191.52 | -3.51% | 5,017 |
| Oct 16, 2025 | 197.70 | 200.26 | 196.82 | 198.48 | 198.48 | 1.43% | 5,228 |
| Oct 15, 2025 | 193.69 | 196.64 | 193.69 | 195.69 | 195.69 | 3.43% | 1,609 |
| Oct 14, 2025 | 197.85 | 197.85 | 189.19 | 189.20 | 189.20 | -5.59% | 7,090 |
| Oct 13, 2025 | 213.01 | 222.38 | 198.00 | 200.40 | 200.40 | -5.69% | 3,293 |
| Oct 10, 2025 | 214.78 | 220.27 | 211.70 | 212.48 | 212.48 | -0.72% | 758 |
| Oct 9, 2025 | 209.58 | 214.02 | 208.53 | 214.02 | 214.02 | 2.81% | 426 |
| Oct 8, 2025 | 200.45 | 211.56 | 200.45 | 208.18 | 208.18 | 7.53% | 35,329 |