Brava Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.46	17.53	16.38	16.89	16.89	-3.32%	19,092,700
Mar 19, 2026	18.37	18.65	17.37	17.47	17.47	-4.33%	10,141,000
Mar 18, 2026	18.17	18.50	18.01	18.26	18.26	1.33%	6,810,500
Mar 17, 2026	18.50	18.55	17.55	18.02	18.02	-3.33%	10,960,400
Mar 16, 2026	17.79	18.81	17.77	18.64	18.64	4.08%	10,071,800
Mar 13, 2026	18.15	19.13	17.80	17.91	17.91	-2.24%	11,747,600
Mar 12, 2026	19.39	19.98	18.30	18.32	18.32	-6.72%	12,654,000
Mar 11, 2026	19.76	20.13	19.64	19.64	19.64	0.67%	7,414,300
Mar 10, 2026	19.10	19.66	19.05	19.51	19.51	-0.05%	7,775,400
Mar 9, 2026	20.30	20.46	19.46	19.52	19.52	-1.06%	16,238,500
Mar 6, 2026	19.21	19.88	19.21	19.73	19.73	4.61%	14,459,200
Mar 5, 2026	18.90	19.22	18.85	18.86	18.86	0.27%	6,674,000
Mar 4, 2026	18.66	18.85	18.30	18.81	18.81	1.07%	7,705,600
Mar 3, 2026	19.52	19.58	18.60	18.61	18.61	-2.92%	10,568,600
Mar 2, 2026	19.38	19.57	19.11	19.17	19.17	2.84%	13,222,400
Feb 27, 2026	18.75	18.79	18.50	18.64	18.64	0.38%	6,245,100
Feb 26, 2026	18.46	18.60	18.22	18.57	18.57	-0.48%	6,822,000
Feb 25, 2026	18.89	18.97	18.32	18.66	18.66	-0.37%	4,413,400
Feb 24, 2026	18.56	18.91	18.36	18.73	18.73	1.19%	6,459,400
Feb 23, 2026	18.78	19.00	18.35	18.51	18.51	-1.80%	6,846,900
Feb 20, 2026	18.60	18.88	18.59	18.85	18.85	0.59%	7,637,600
Feb 19, 2026	18.37	19.04	18.20	18.74	18.74	3.31%	10,240,200
Feb 18, 2026	17.90	18.42	17.85	18.14	18.14	2.54%	7,000,400
Feb 13, 2026	17.30	17.69	17.23	17.69	17.69	0.57%	5,908,000
Feb 12, 2026	18.04	18.06	17.28	17.59	17.59	-3.09%	7,017,800
Feb 11, 2026	18.50	18.58	18.14	18.15	18.15	-0.98%	9,427,900
Feb 10, 2026	17.90	18.33	17.84	18.33	18.33	2.23%	4,360,200
Feb 9, 2026	17.60	17.93	17.33	17.93	17.93	2.57%	5,737,300
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