Brava Energia SA BRAV3
BMFBOVESPA · Brazil · Energy Minerals
BRL 18.30+0.18 (+0.99%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 18.33 | +1.16% | BRL 18.26 | BRL 18.50 | BRL 18.24 | 278.60K |
| 2026-09-30 | BRL 18.12 | -0.60% | BRL 18.49 | BRL 18.59 | BRL 18.12 | 1.87M |
| 2026-09-29 | BRL 18.23 | +1.50% | BRL 17.75 | BRL 18.42 | BRL 17.62 | 3.50M |
| 2026-09-28 | BRL 17.96 | +3.16% | BRL 17.43 | BRL 18.03 | BRL 17.38 | 2.47M |
| 2026-09-25 | BRL 17.41 | -0.40% | BRL 17.41 | BRL 17.53 | BRL 17.30 | 1.43M |
| 2026-09-24 | BRL 17.48 | -0.68% | BRL 17.65 | BRL 17.75 | BRL 17.48 | 1.40M |
| 2026-09-23 | BRL 17.60 | -1.62% | BRL 17.80 | BRL 18.02 | BRL 17.57 | 2.25M |
| 2026-09-22 | BRL 17.89 | +2.82% | BRL 17.18 | BRL 17.89 | BRL 17.18 | 3.02M |
| 2026-09-21 | BRL 17.40 | +0.29% | BRL 17.31 | BRL 17.41 | BRL 17.08 | 2.11M |
| 2026-09-18 | BRL 17.35 | -0.97% | BRL 17.50 | BRL 17.54 | BRL 17.34 | 10.42M |
| 2026-09-17 | BRL 17.52 | -1.18% | BRL 17.61 | BRL 17.79 | BRL 17.51 | 2.81M |
| 2026-09-16 | BRL 17.73 | -1.01% | BRL 17.80 | BRL 17.81 | BRL 17.55 | 3.31M |
| 2026-09-15 | BRL 17.91 | +0.90% | BRL 17.71 | BRL 18.10 | BRL 17.57 | 2.73M |
| 2026-09-14 | BRL 17.75 | -2.95% | BRL 18.45 | BRL 18.60 | BRL 17.72 | 4.18M |
| 2026-09-11 | BRL 18.29 | -2.76% | BRL 18.50 | BRL 18.64 | BRL 18.29 | 2.81M |
| 2026-09-10 | BRL 18.81 | +2.12% | BRL 18.53 | BRL 19.04 | BRL 18.53 | 3.74M |
| 2026-09-09 | BRL 18.42 | +0.93% | BRL 18.33 | BRL 18.61 | BRL 18.28 | 2.67M |
| 2026-09-08 | BRL 18.25 | +2.07% | BRL 18.25 | BRL 18.89 | BRL 18.25 | 4.67M |
| 2026-09-04 | BRL 17.88 | -4.18% | BRL 18.60 | BRL 18.63 | BRL 17.88 | 5.23M |
| 2026-09-03 | BRL 18.66 | -1.37% | BRL 19.05 | BRL 19.20 | BRL 18.50 | 3.38M |
| 2026-09-02 | BRL 18.92 | +5.11% | BRL 18.14 | BRL 19.03 | BRL 18.01 | 5.09M |
| 2026-09-01 | BRL 18.00 | +5.08% | BRL 17.29 | BRL 18.20 | BRL 17.23 | 4.23M |
| 2026-08-31 | BRL 17.13 | +0.76% | BRL 17.40 | BRL 17.48 | BRL 17.13 | 3.65M |
| 2026-08-28 | BRL 17.00 | -2.86% | BRL 17.57 | BRL 17.65 | BRL 16.97 | 3.04M |
| 2026-08-27 | BRL 17.50 | -1.24% | BRL 17.75 | BRL 17.89 | BRL 17.50 | 3.36M |
| 2026-08-26 | BRL 17.72 | -2.64% | BRL 17.83 | BRL 18.22 | BRL 17.55 | 5.16M |
| 2026-08-25 | BRL 18.20 | +0.28% | BRL 17.90 | BRL 18.25 | BRL 17.80 | 3.61M |
| 2026-08-24 | BRL 18.15 | -3.46% | BRL 18.53 | BRL 18.54 | BRL 18.06 | 5.48M |
| 2026-08-21 | BRL 18.80 | 0.00% | BRL 18.90 | BRL 19.02 | BRL 18.72 | 4.31M |
| 2026-08-20 | BRL 18.80 | +1.08% | BRL 18.69 | BRL 19.01 | BRL 18.58 | 4.76M |
| 2026-08-19 | BRL 18.60 | -0.75% | BRL 18.87 | BRL 19.16 | BRL 18.58 | 5.96M |
| 2026-08-18 | BRL 18.74 | +0.48% | BRL 18.61 | BRL 18.88 | BRL 18.54 | 3.15M |
| 2026-08-17 | BRL 18.65 | +1.47% | BRL 18.38 | BRL 18.70 | BRL 18.33 | 4.37M |
| 2026-08-14 | BRL 18.38 | +0.16% | BRL 18.12 | BRL 18.40 | BRL 17.89 | 6.93M |
| 2026-08-13 | BRL 18.35 | -1.87% | BRL 18.65 | BRL 19.01 | BRL 18.20 | 4.53M |
| 2026-08-12 | BRL 18.70 | +0.27% | BRL 18.64 | BRL 19.04 | BRL 18.49 | 5.21M |
| 2026-08-11 | BRL 18.65 | +2.08% | BRL 18.42 | BRL 19.00 | BRL 18.42 | 4.84M |
| 2026-08-07 | BRL 18.27 | -1.35% | BRL 18.50 | BRL 18.58 | BRL 17.86 | 8.66M |
| 2026-08-06 | BRL 18.52 | -4.78% | BRL 18.86 | BRL 18.95 | BRL 18.30 | 10.86M |
| 2026-08-05 | BRL 19.45 | +2.64% | BRL 18.90 | BRL 19.54 | BRL 18.54 | 18.57M |
| 2026-08-04 | BRL 18.95 | -4.58% | BRL 18.99 | BRL 19.36 | BRL 18.50 | 11.89M |
| 2026-08-03 | BRL 19.86 | +0.30% | BRL 18.79 | BRL 19.86 | BRL 18.10 | 9.78M |
| 2026-07-31 | BRL 19.80 | -2.89% | BRL 20.43 | BRL 20.48 | BRL 19.73 | 8.90M |
| 2026-07-30 | BRL 20.39 | -2.07% | BRL 20.81 | BRL 21.02 | BRL 20.39 | 11.34M |
| 2026-07-29 | BRL 20.82 | -0.14% | BRL 20.94 | BRL 21.10 | BRL 20.55 | 8.43M |
| 2026-07-28 | BRL 20.85 | -0.71% | BRL 21.24 | BRL 21.43 | BRL 20.59 | 12.86M |
| 2026-07-27 | BRL 21.00 | +1.74% | BRL 20.54 | BRL 21.37 | BRL 20.46 | 16.35M |
| 2026-07-24 | BRL 20.64 | +0.29% | BRL 20.45 | BRL 20.64 | BRL 20.22 | 8.50M |
| 2026-07-23 | BRL 20.58 | +1.03% | BRL 20.45 | BRL 20.73 | BRL 20.27 | 6.02M |
| 2026-07-22 | BRL 20.37 | +1.14% | BRL 20.35 | BRL 20.48 | BRL 20.19 | 4.99M |
| 2026-07-21 | BRL 20.14 | +0.80% | BRL 20.20 | BRL 20.45 | BRL 20.04 | 4.77M |
| 2026-07-20 | BRL 19.98 | +2.10% | BRL 19.57 | BRL 20.10 | BRL 19.51 | 6.17M |
| 2026-07-17 | BRL 19.57 | -0.41% | BRL 19.80 | BRL 19.83 | BRL 19.15 | 8.18M |
| 2026-07-16 | BRL 19.65 | -2.00% | BRL 20.09 | BRL 20.09 | BRL 19.47 | 6.09M |
| 2026-07-15 | BRL 20.05 | +0.15% | BRL 19.91 | BRL 20.64 | BRL 19.60 | 8.00M |
| 2026-07-14 | BRL 20.02 | +6.49% | BRL 18.91 | BRL 20.30 | BRL 18.76 | 9.90M |
| 2026-07-13 | BRL 18.80 | -0.74% | BRL 19.20 | BRL 19.20 | BRL 18.70 | 4.65M |
| 2026-07-10 | BRL 18.94 | +0.32% | BRL 19.00 | BRL 19.35 | BRL 18.88 | 6.43M |
| 2026-07-09 | BRL 18.88 | 0.00% | BRL 19.00 | BRL 19.03 | BRL 18.79 | 3.12M |
| 2026-07-08 | BRL 18.88 | +0.05% | BRL 19.23 | BRL 19.23 | BRL 18.60 | 5.62M |
| 2026-07-07 | BRL 18.87 | +2.00% | BRL 18.53 | BRL 19.75 | BRL 18.16 | 8.57M |
| 2026-07-06 | BRL 18.50 | +3.29% | BRL 17.81 | BRL 18.88 | BRL 17.45 | 6.00M |
| 2026-07-03 | BRL 17.91 | +0.06% | BRL 18.00 | BRL 18.02 | BRL 17.84 | 1.46M |
| 2026-07-02 | BRL 17.90 | -3.24% | BRL 18.54 | BRL 18.69 | BRL 17.77 | 5.57M |
| 2026-07-01 | BRL 18.50 | -4.15% | BRL 19.15 | BRL 19.16 | BRL 18.32 | 7.35M |
| 2026-06-30 | BRL 19.30 | +1.31% | BRL 18.89 | BRL 19.30 | BRL 18.75 | 2.43M |
| 2026-06-29 | BRL 19.05 | -0.83% | BRL 19.24 | BRL 19.31 | BRL 18.99 | 1.57M |
| 2026-06-26 | BRL 19.21 | -0.05% | BRL 19.05 | BRL 19.21 | BRL 18.95 | 1.63M |
| 2026-06-25 | BRL 19.22 | +1.16% | BRL 19.10 | BRL 19.48 | BRL 19.05 | 3.00M |
| 2026-06-24 | BRL 19.00 | +0.16% | BRL 18.72 | BRL 19.00 | BRL 18.63 | 2.12M |
| 2026-06-23 | BRL 18.97 | +1.12% | BRL 18.60 | BRL 19.00 | BRL 18.49 | 2.74M |
| 2026-06-22 | BRL 18.76 | -1.21% | BRL 18.84 | BRL 19.01 | BRL 18.70 | 4.20M |
| 2026-06-19 | BRL 18.99 | -1.30% | BRL 19.25 | BRL 19.36 | BRL 18.58 | 5.49M |
| 2026-06-18 | BRL 19.24 | -3.27% | BRL 19.88 | BRL 19.99 | BRL 19.12 | 4.81M |
| 2026-06-17 | BRL 19.89 | +1.27% | BRL 19.91 | BRL 20.20 | BRL 19.72 | 5.39M |
| 2026-06-16 | BRL 19.64 | -2.68% | BRL 19.48 | BRL 20.04 | BRL 19.28 | 6.70M |
| 2026-06-15 | BRL 20.18 | -4.00% | BRL 20.87 | BRL 21.00 | BRL 19.95 | 9.12M |
| 2026-06-12 | BRL 21.02 | -0.14% | BRL 20.88 | BRL 21.10 | BRL 20.63 | 4.46M |
| 2026-06-11 | BRL 21.05 | -0.57% | BRL 21.15 | BRL 21.24 | BRL 20.93 | 6.68M |
| 2026-06-10 | BRL 21.17 | -0.38% | BRL 20.86 | BRL 21.17 | BRL 20.78 | 6.41M |
| 2026-06-09 | BRL 21.25 | -0.05% | BRL 21.29 | BRL 21.50 | BRL 21.06 | 8.02M |
| 2026-06-08 | BRL 21.26 | +1.24% | BRL 21.10 | BRL 21.40 | BRL 21.02 | 8.50M |
| 2026-06-05 | BRL 21.00 | +1.20% | BRL 20.66 | BRL 21.12 | BRL 20.62 | 11.36M |
| 2026-06-03 | BRL 20.75 | +0.88% | BRL 20.46 | BRL 21.03 | BRL 20.08 | 7.66M |
| 2026-06-02 | BRL 20.57 | -0.96% | BRL 20.65 | BRL 20.79 | BRL 20.13 | 11.64M |
| 2026-06-01 | BRL 20.77 | +2.57% | BRL 20.43 | BRL 20.84 | BRL 20.13 | 6.90M |
| 2026-05-29 | BRL 20.25 | +0.05% | BRL 20.25 | BRL 20.54 | BRL 19.92 | 6.49M |
| 2026-05-28 | BRL 20.24 | +1.66% | BRL 20.08 | BRL 20.46 | BRL 19.73 | 6.09M |
| 2026-05-27 | BRL 19.91 | -0.80% | BRL 19.92 | BRL 20.17 | BRL 19.78 | 4.46M |
| 2026-05-26 | BRL 20.07 | +0.70% | BRL 20.40 | BRL 20.40 | BRL 19.49 | 11.36M |