Skip to main content
logo
Brava Energia S.A. (BVMF:BRAV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.39
-0.35 (-1.77%)
Aug 1, 2025, 5:06 PM GMT-3

Brava Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202519.7420.3219.2119.3919.39-1.77%9,675,900
Jul 31, 202519.9420.0319.5519.7419.74-1.74%5,227,400
Jul 30, 202519.7620.4219.6420.0920.091.06%9,160,100
Jul 29, 202519.4120.1819.2219.8819.882.74%6,173,800
Jul 28, 202519.6620.2119.3219.3519.35-0.82%7,967,000
Jul 25, 202519.1819.5119.1019.5119.512.20%5,095,700
Jul 24, 202519.2119.3919.0119.0919.09-0.47%6,544,900
Jul 23, 202518.7019.4518.6519.1819.182.84%6,495,200
Jul 22, 202518.4618.7418.4618.6518.651.03%4,139,500
Jul 21, 202518.6518.7818.4018.4618.46-1.49%4,723,900
Jul 18, 202518.7218.8318.4918.7418.740.11%5,144,800
Jul 17, 202518.5119.0118.3518.7218.721.13%10,185,300
Jul 16, 202518.1918.5217.8318.5118.511.31%6,636,800
Jul 15, 202518.2418.3217.8218.2718.270.66%7,135,800
Jul 14, 202517.9718.4917.6818.1518.152.02%11,516,600
Jul 11, 202517.7017.9617.6217.7917.790.23%9,266,900
Jul 10, 202517.6117.9017.5317.7517.75-1.66%6,699,700
Jul 9, 202518.2218.3117.9718.0518.05-1.20%7,989,800
Jul 8, 202517.7518.3017.7518.2718.273.22%7,923,300
Jul 7, 202518.0018.0617.6117.7017.70-1.61%4,126,100
Jul 4, 202517.8018.1417.7017.9917.990.33%3,691,800
Jul 3, 202517.8417.9917.5617.9317.931.82%6,652,000
Jul 2, 202517.5217.8417.1417.6117.610.92%6,938,400
Jul 1, 202517.5517.6417.2217.4517.450.29%7,389,400
Jun 30, 202517.2217.5016.8717.4017.401.16%8,896,400
Jun 27, 202517.7417.8417.1117.2017.20-3.59%7,663,200
Jun 26, 202517.6918.1617.6717.8417.841.36%8,155,600
Jun 25, 202518.5918.6217.5217.6017.60-4.76%12,158,800
Jun 24, 202519.2519.6118.4418.4818.48-6.90%15,325,600
Jun 23, 202520.4620.7019.6019.8519.85-2.31%11,700,000
Jun 20, 202520.2820.6820.1820.3220.32-0.54%7,767,100
Jun 18, 202520.5920.7520.0520.4320.43-0.78%8,255,700
Jun 17, 202520.9521.1520.4020.5920.59-0.44%9,429,100
Jun 16, 202520.6120.9920.3720.6820.68-0.48%6,919,400
Jun 13, 202521.6521.8020.6120.7820.781.51%13,463,600
Jun 12, 202520.0020.5619.7320.4720.470.44%6,625,400
Jun 11, 202519.9520.5319.6920.3820.383.03%10,333,200
Jun 10, 202519.4119.9019.0919.7819.783.29%7,335,900
Jun 9, 202519.5819.6319.0219.1519.15-2.54%4,675,500
Jun 6, 202519.4519.6819.1619.6519.651.66%4,647,500
Jun 5, 202519.7820.2719.2019.3319.33-1.43%18,963,700
Jun 4, 202519.7020.1219.5019.6119.611.19%8,535,500
Jun 3, 202518.4519.4118.3719.3819.383.86%6,236,400
Jun 2, 202519.8019.8518.5618.6618.66-1.27%8,977,100
May 30, 202519.3619.5618.7518.9018.90-2.78%6,473,000
May 29, 202519.8119.9519.2519.4419.44-1.52%4,950,400
May 28, 202519.4520.0719.0519.7419.744.28%11,581,600
May 27, 202518.4919.0718.4918.9318.933.16%7,132,400
May 26, 202518.3318.8218.2718.3518.350.82%3,667,000
May 23, 202517.8718.2517.6118.2018.200.33%4,690,600