Brava Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	17.45	17.54	17.21	17.48	17.48	-0.63%	4,726,400
Feb 5, 2026	17.95	18.09	17.49	17.59	17.59	-2.55%	4,418,100
Feb 4, 2026	18.27	18.31	17.95	18.05	18.05	-1.10%	5,281,900
Feb 3, 2026	18.60	18.68	18.25	18.25	18.25	-0.87%	5,580,900
Feb 2, 2026	18.19	18.58	17.99	18.41	18.41	-2.59%	7,603,400
Jan 30, 2026	18.91	19.05	18.53	18.90	18.90	-0.47%	6,941,900
Jan 29, 2026	19.00	19.39	18.71	18.99	18.99	0.85%	9,762,700
Jan 28, 2026	18.40	18.97	18.39	18.83	18.83	3.07%	10,505,900
Jan 27, 2026	18.16	18.44	18.07	18.27	18.27	1.44%	10,015,100
Jan 26, 2026	17.98	18.15	17.57	18.01	18.01	-	8,341,300
Jan 23, 2026	17.95	18.09	17.72	18.01	18.01	1.64%	8,726,700
Jan 22, 2026	17.70	17.82	17.48	17.72	17.72	-0.11%	8,396,600
Jan 21, 2026	17.82	18.15	17.71	17.74	17.74	0.62%	8,665,900
Jan 20, 2026	16.90	17.82	16.90	17.63	17.63	2.38%	10,406,900
Jan 19, 2026	17.03	17.35	16.54	17.22	17.22	0.70%	11,362,900
Jan 16, 2026	17.78	18.48	16.82	17.10	17.10	-5.05%	24,143,200
Jan 15, 2026	17.47	18.57	17.39	18.01	18.01	0.33%	21,456,300
Jan 14, 2026	17.75	18.10	17.27	17.95	17.95	1.99%	11,869,400
Jan 13, 2026	17.45	17.89	17.26	17.60	17.60	1.09%	12,408,900
Jan 12, 2026	16.73	17.41	16.58	17.41	17.41	4.50%	11,723,400
Jan 9, 2026	17.01	17.08	16.49	16.66	16.66	-2.29%	8,199,900
Jan 8, 2026	16.20	17.05	15.90	17.05	17.05	5.70%	15,620,800
Jan 7, 2026	15.65	16.19	14.83	16.13	16.13	2.74%	17,776,300
Jan 6, 2026	15.82	16.09	15.54	15.70	15.70	-0.06%	8,543,100
Jan 5, 2026	16.60	16.60	15.52	15.71	15.71	-5.76%	12,118,600
Jan 2, 2026	16.80	16.80	16.31	16.67	16.67	-1.01%	7,633,800
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