Brava Energia SA BRAV3
BMFBOVESPA · Brezilya · Enerji Mineralleri
BRL 18,26+0,14 (+%0,77)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 18,28 | +%0,88 | BRL 18,26 | BRL 18,50 | BRL 18,13 | 986,10K |
| 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 |