Brava Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	16.80	16.80	16.31	16.60	16.60	-1.43%	6,174,400
Dec 30, 2025	16.85	17.21	16.67	16.84	16.84	0.36%	9,098,100
Dec 29, 2025	16.10	16.78	15.92	16.78	16.78	5.01%	12,959,800
Dec 26, 2025	15.60	15.98	15.40	15.98	15.98	1.40%	10,627,000
Dec 23, 2025	15.77	15.91	15.45	15.76	15.76	0.38%	12,905,600
Dec 22, 2025	15.70	16.01	15.46	15.70	15.70	1.29%	12,719,200
Dec 19, 2025	16.11	16.36	15.13	15.50	15.50	-	31,481,600
Dec 18, 2025	14.73	16.39	14.69	15.50	15.50	6.16%	45,571,400
Dec 17, 2025	13.75	15.12	13.72	14.60	14.60	3.69%	25,325,900
Dec 16, 2025	13.59	14.38	13.30	14.08	14.08	2.47%	26,224,900
Dec 15, 2025	13.41	13.89	13.38	13.74	13.74	2.16%	7,482,100
Dec 12, 2025	13.43	13.67	13.42	13.45	13.45	0.15%	7,021,000
Dec 11, 2025	13.53	13.68	13.37	13.43	13.43	-1.68%	6,643,100
Dec 10, 2025	13.61	13.75	13.50	13.66	13.66	0.37%	6,844,400
Dec 9, 2025	13.54	13.78	13.34	13.61	13.61	0.37%	6,003,700
Dec 8, 2025	13.45	13.83	13.45	13.56	13.56	0.59%	8,500,700
Dec 5, 2025	13.57	13.79	13.29	13.48	13.48	-1.82%	13,665,100
Dec 4, 2025	13.64	13.82	13.52	13.73	13.73	1.03%	10,377,900
Dec 3, 2025	13.84	13.92	13.45	13.59	13.59	-1.09%	10,726,600
Dec 2, 2025	13.69	13.91	13.47	13.74	13.74	0.66%	6,451,700
Dec 1, 2025	13.72	13.85	13.62	13.65	13.65	0.07%	6,068,400
Nov 28, 2025	13.60	13.71	13.38	13.64	13.64	0.29%	6,954,000
Nov 27, 2025	13.66	13.70	13.50	13.60	13.60	-0.51%	3,969,300
Nov 26, 2025	13.70	13.94	13.34	13.67	13.67	-0.36%	9,672,600
Nov 25, 2025	13.69	13.79	13.51	13.72	13.72	-1.22%	14,223,600
Nov 24, 2025	14.05	14.13	13.71	13.89	13.89	-1.28%	6,562,800
Nov 21, 2025	14.40	14.43	13.89	14.07	14.07	-2.76%	11,265,600
Nov 19, 2025	14.45	14.64	14.37	14.47	14.47	-1.09%	6,124,600
Nov 18, 2025	14.42	14.71	14.34	14.63	14.63	0.76%	4,098,700
Nov 17, 2025	14.67	14.70	14.37	14.52	14.52	-0.89%	5,659,800
Nov 14, 2025	14.71	14.98	14.59	14.65	14.65	-0.07%	4,482,500
Nov 13, 2025	14.87	14.99	14.66	14.66	14.66	-1.15%	3,890,000
Nov 12, 2025	14.80	14.83	14.23	14.83	14.83	0.14%	8,201,300
Nov 11, 2025	14.71	15.00	14.64	14.81	14.81	1.30%	8,105,900
Nov 10, 2025	14.65	14.77	14.50	14.62	14.62	-	6,055,700
Nov 7, 2025	14.39	14.80	14.24	14.62	14.62	1.95%	10,441,200
Nov 6, 2025	15.32	15.35	14.34	14.34	14.34	-6.58%	18,311,000
Nov 5, 2025	15.10	15.38	14.95	15.35	15.35	1.93%	7,569,900
Nov 4, 2025	14.70	15.06	14.66	15.06	15.06	1.41%	7,199,000
Nov 3, 2025	14.84	15.20	14.77	14.85	14.85	0.61%	6,893,100
Oct 31, 2025	14.65	14.92	14.64	14.76	14.76	1.37%	7,361,900
Oct 30, 2025	14.35	14.66	14.35	14.56	14.56	0.69%	10,020,600
Oct 29, 2025	14.60	14.78	14.39	14.46	14.46	-0.62%	6,891,300
Oct 28, 2025	14.34	14.69	14.24	14.55	14.55	1.04%	7,333,600
Oct 27, 2025	14.58	14.59	14.35	14.40	14.40	-0.41%	6,160,900
Oct 24, 2025	15.00	15.05	14.45	14.46	14.46	-2.76%	10,525,100
Oct 23, 2025	15.21	15.35	14.70	14.87	14.87	2.48%	13,608,600
Oct 22, 2025	14.47	14.75	14.36	14.51	14.51	2.18%	12,686,900
Oct 21, 2025	15.13	15.13	14.15	14.20	14.20	-5.84%	28,769,700
Oct 20, 2025	15.10	15.49	15.00	15.08	15.08	-0.92%	6,540,200