Brava Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	14.83	15.32	14.55	15.22	15.22	2.63%	10,533,900
Oct 16, 2025	15.35	15.36	14.73	14.83	14.83	-3.01%	11,482,700
Oct 15, 2025	15.72	15.74	15.26	15.29	15.29	-2.24%	10,029,600
Oct 14, 2025	15.94	16.09	15.62	15.64	15.64	-3.40%	7,280,800
Oct 13, 2025	15.95	16.34	15.82	16.19	16.19	3.58%	8,896,900
Oct 10, 2025	15.89	15.97	15.46	15.63	15.63	-2.50%	12,900,700
Oct 9, 2025	16.73	16.87	16.00	16.03	16.03	-5.09%	21,656,400
Oct 8, 2025	17.60	17.61	16.81	16.89	16.89	-3.10%	8,386,500
Oct 7, 2025	17.51	17.64	17.35	17.43	17.43	-0.91%	5,579,200
Oct 6, 2025	17.80	17.97	17.53	17.59	17.59	-0.57%	4,182,100
Oct 3, 2025	17.76	17.95	17.65	17.69	17.69	-0.17%	4,562,700
Oct 2, 2025	18.00	18.09	17.66	17.72	17.72	-1.94%	4,301,700
Oct 1, 2025	17.93	18.08	17.84	18.07	18.07	0.50%	4,039,200
Sep 30, 2025	18.00	18.15	17.86	17.98	17.98	-0.99%	5,690,100
Sep 29, 2025	18.26	18.53	18.01	18.16	18.16	-0.98%	4,816,800
Sep 26, 2025	18.56	18.63	18.23	18.34	18.34	-0.70%	5,516,600
Sep 25, 2025	18.65	18.73	18.42	18.47	18.47	-1.34%	5,920,000
Sep 24, 2025	18.89	19.03	18.45	18.72	18.72	-0.37%	10,786,100
Sep 23, 2025	18.81	19.06	18.71	18.79	18.79	0.11%	6,176,900
Sep 22, 2025	18.52	18.92	18.38	18.77	18.77	1.13%	7,047,600
Sep 19, 2025	18.90	18.98	18.42	18.56	18.56	-2.32%	20,221,100
Sep 18, 2025	18.72	19.00	18.51	19.00	19.00	1.93%	4,383,900
Sep 17, 2025	18.67	18.87	18.50	18.64	18.64	-0.80%	4,192,900
Sep 16, 2025	18.65	18.86	18.59	18.79	18.79	1.51%	6,454,000
Sep 15, 2025	18.37	18.70	18.12	18.51	18.51	1.98%	6,496,500
Sep 12, 2025	18.52	18.70	18.07	18.15	18.15	-0.87%	5,738,600
Sep 11, 2025	18.30	18.47	18.12	18.31	18.31	-0.49%	8,924,700