Skip to main content
logo
Brava Energia S.A. (BVMF:BRAV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
20.10
-0.06 (-0.30%)
Aug 28, 2025, 4:45 PM GMT-3

Brava Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202519.7020.2019.5020.1620.162.60%7,947,300
Aug 26, 202519.4119.6619.0819.6519.650.56%3,971,200
Aug 25, 202519.3720.3219.3719.5419.541.24%9,014,300
Aug 22, 202518.9419.3018.8819.3019.302.88%7,484,600
Aug 21, 202518.8918.9718.6818.7618.76-0.90%5,152,100
Aug 20, 202518.8019.0018.6518.9318.931.56%4,793,100
Aug 19, 202519.3519.4318.4718.6418.64-5.24%7,533,700
Aug 18, 202519.6019.8619.0819.6719.670.67%6,025,900
Aug 15, 202519.9420.0019.4419.5419.54-2.01%6,510,300
Aug 14, 202519.8220.1919.7619.9419.94-5,716,000
Aug 13, 202519.7020.3419.6419.9419.941.22%8,041,600
Aug 12, 202520.0520.2719.7019.7019.70-1.89%6,562,700
Aug 11, 202520.0020.2419.8020.0820.080.15%5,757,600
Aug 8, 202519.9620.3119.7020.0520.050.45%8,960,700
Aug 7, 202520.4120.5419.5019.9619.960.30%14,503,000
Aug 6, 202520.5320.6519.7319.9019.90-1.87%13,897,300
Aug 5, 202519.1020.5219.0220.2820.285.74%13,025,100
Aug 4, 202519.3019.4619.0019.1819.18-1.08%6,398,300
Aug 1, 202519.9420.3219.2119.3919.39-1.77%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