Brava Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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