Arista Networks Inc (BVMF:A1NE34)
Brazil
· Delayed Price · Currency is BRL 174.42
+3.38 (1.98%)
At close: Dec 5, 2025
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 201.40 | 201.40 | 191.84 | 193.60 | 193.60 | -2.38% | 630 |
| Oct 6, 2025 | 200.88 | 203.70 | 198.32 | 198.32 | 198.32 | 2.66% | 2,707 |
| Oct 3, 2025 | 194.18 | 197.95 | 193.19 | 193.19 | 193.19 | 0.10% | 2,519 |
| Oct 2, 2025 | 201.00 | 201.00 | 190.00 | 193.00 | 193.00 | -8.96% | 1,592 |
| Oct 1, 2025 | 193.07 | 212.00 | 192.25 | 212.00 | 212.00 | 9.90% | 1,598 |
| Sep 30, 2025 | 192.28 | 192.90 | 191.08 | 192.90 | 192.90 | 1.63% | 22,841 |
| Sep 29, 2025 | 189.36 | 195.70 | 189.36 | 189.80 | 189.80 | 0.23% | 1,694 |
| Sep 26, 2025 | 190.00 | 190.32 | 188.04 | 189.36 | 189.36 | -0.82% | 2,654 |
| Sep 25, 2025 | 186.19 | 191.46 | 186.19 | 190.92 | 190.92 | 0.61% | 2,339 |
| Sep 24, 2025 | 190.44 | 190.62 | 188.40 | 189.77 | 189.77 | 0.18% | 1,629 |
| Sep 23, 2025 | 192.24 | 192.24 | 189.24 | 189.42 | 189.42 | -1.74% | 1,650 |
| Sep 22, 2025 | 198.78 | 198.78 | 192.78 | 192.78 | 192.78 | -2.98% | 4,469 |
| Sep 19, 2025 | 196.27 | 199.08 | 196.02 | 198.71 | 198.71 | 2.57% | 1,944 |
| Sep 18, 2025 | 190.00 | 194.52 | 190.00 | 193.73 | 193.73 | 3.10% | 677 |
| Sep 17, 2025 | 188.18 | 189.78 | 186.24 | 187.90 | 187.90 | 0.75% | 3,415 |
| Sep 16, 2025 | 194.10 | 194.10 | 186.50 | 186.50 | 186.50 | -3.41% | 2,500 |
| Sep 15, 2025 | 186.91 | 195.42 | 186.91 | 193.08 | 193.08 | 3.30% | 2,682 |
| Sep 12, 2025 | 200.98 | 200.98 | 186.30 | 186.91 | 186.91 | -9.27% | 3,007 |
| Sep 11, 2025 | 206.00 | 209.80 | 202.40 | 206.00 | 206.00 | 1.14% | 1,481 |
| Sep 10, 2025 | 198.50 | 204.77 | 198.36 | 203.68 | 203.68 | 6.06% | 1,835 |
| Sep 9, 2025 | 192.60 | 192.60 | 190.66 | 192.05 | 192.05 | 1.38% | 1,481 |
| Sep 8, 2025 | 193.50 | 194.80 | 189.43 | 189.43 | 189.43 | -2.00% | 858 |
| Sep 5, 2025 | 193.79 | 195.30 | 190.95 | 193.30 | 193.30 | 1.25% | 1,570 |
| Sep 4, 2025 | 190.88 | 192.85 | 188.21 | 190.92 | 190.92 | 0.02% | 1,787 |
| Sep 3, 2025 | 186.35 | 190.88 | 185.65 | 190.88 | 190.88 | 2.44% | 736 |
| Sep 2, 2025 | 181.43 | 186.82 | 181.20 | 186.33 | 186.33 | 2.15% | 1,335 |
| Sep 1, 2025 | 181.58 | 184.98 | 181.58 | 182.40 | 182.40 | -2.17% | 146 |
| Aug 29, 2025 | 183.03 | 186.44 | 183.02 | 186.44 | 186.44 | 0.55% | 4,220 |
| Aug 28, 2025 | 181.91 | 185.42 | 181.02 | 185.42 | 185.42 | -2.26% | 425 |
| Aug 27, 2025 | 181.55 | 189.70 | 180.96 | 189.70 | 189.70 | 4.49% | 787 |
| Aug 26, 2025 | 182.20 | 182.21 | 181.55 | 181.55 | 181.55 | 0.87% | 8 |
| Aug 25, 2025 | 177.73 | 180.37 | 177.73 | 179.99 | 179.99 | -0.04% | 233 |
| Aug 22, 2025 | 178.55 | 182.64 | 178.55 | 180.06 | 180.06 | -0.03% | 502 |
| Aug 21, 2025 | 176.66 | 180.47 | 176.66 | 180.12 | 180.12 | 0.91% | 321 |
| Aug 20, 2025 | 175.48 | 178.90 | 174.85 | 178.50 | 178.50 | -1.92% | 740 |
| Aug 19, 2025 | 188.44 | 188.44 | 182.00 | 182.00 | 182.00 | -2.58% | 151 |
| Aug 18, 2025 | 183.99 | 186.86 | 183.50 | 186.82 | 186.82 | 0.49% | 3,123 |
| Aug 15, 2025 | 183.58 | 186.30 | 183.58 | 185.90 | 185.90 | 2.13% | 804 |
| Aug 14, 2025 | 185.75 | 185.75 | 182.03 | 182.03 | 182.03 | -1.64% | 3,225 |
| Aug 13, 2025 | 190.99 | 190.99 | 184.30 | 185.07 | 185.07 | -2.66% | 317 |
| Aug 12, 2025 | 187.26 | 190.12 | 186.74 | 190.12 | 190.12 | 1.53% | 15,268 |
| Aug 11, 2025 | 187.66 | 192.51 | 187.26 | 187.26 | 187.26 | -0.33% | 309 |
| Aug 8, 2025 | 188.88 | 189.34 | 185.99 | 187.88 | 187.88 | -0.59% | 5,461 |
| Aug 7, 2025 | 192.23 | 192.23 | 186.15 | 189.00 | 189.00 | -1.05% | 1,327 |
| Aug 6, 2025 | 183.00 | 191.00 | 181.01 | 191.00 | 191.00 | 16.81% | 3,764 |
| Aug 5, 2025 | 166.90 | 167.04 | 162.25 | 163.51 | 163.51 | -1.14% | 611 |
| Aug 4, 2025 | 163.31 | 166.10 | 162.40 | 165.40 | 165.40 | -2.01% | 804 |
| Aug 1, 2025 | 170.85 | 170.85 | 160.50 | 168.80 | 168.80 | -4.69% | 1,766 |
| Jul 31, 2025 | 171.00 | 177.11 | 171.00 | 177.11 | 177.11 | 3.85% | 3,059 |
| Jul 30, 2025 | 168.11 | 171.67 | 168.11 | 170.55 | 170.55 | 1.46% | 3,354 |
| Jul 29, 2025 | 165.00 | 168.09 | 164.88 | 168.09 | 168.09 | 2.23% | 3,142 |
| Jul 28, 2025 | 161.69 | 164.84 | 160.80 | 164.42 | 164.42 | 2.12% | 405 |
| Jul 25, 2025 | 158.12 | 161.00 | 157.99 | 161.00 | 161.00 | 2.30% | 567 |
| Jul 24, 2025 | 157.65 | 158.03 | 156.50 | 157.38 | 157.38 | 0.99% | 5,295 |
| Jul 23, 2025 | 155.22 | 156.00 | 154.50 | 155.84 | 155.84 | 1.79% | 491 |
| Jul 22, 2025 | 154.56 | 154.56 | 152.20 | 153.10 | 153.10 | -0.59% | 33 |
| Jul 21, 2025 | 157.24 | 157.24 | 154.01 | 154.01 | 154.01 | -1.47% | 1,212 |
| Jul 18, 2025 | 154.59 | 156.66 | 154.59 | 156.30 | 156.30 | 0.72% | 63 |
| Jul 17, 2025 | 155.14 | 155.52 | 154.26 | 155.19 | 155.19 | 3.36% | 2,554 |