Brava Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 10, 2025	18.50	18.66	18.40	18.40	18.40	-0.05%	5,375,700
Sep 9, 2025	18.41	18.90	18.31	18.41	18.41	0.82%	6,996,000
Sep 8, 2025	18.55	18.79	18.16	18.26	18.26	-0.38%	7,526,900
Sep 5, 2025	18.90	19.10	18.23	18.33	18.33	-3.42%	10,217,000
Sep 4, 2025	19.27	19.27	18.85	18.98	18.98	-1.66%	7,625,200
Sep 3, 2025	19.71	19.84	19.28	19.30	19.30	-2.97%	6,746,500
Sep 2, 2025	20.03	20.29	19.74	19.89	19.89	-1.19%	6,332,500
Sep 1, 2025	20.19	20.45	20.05	20.13	20.13	0.40%	2,858,100
Aug 29, 2025	20.15	20.23	19.87	20.05	20.05	-0.55%	5,095,700
Aug 28, 2025	20.33	20.48	20.02	20.16	20.16	-	10,233,400
Aug 27, 2025	19.70	20.20	19.50	20.16	20.16	2.60%	7,947,300
Aug 26, 2025	19.41	19.66	19.08	19.65	19.65	0.56%	3,971,200
Aug 25, 2025	19.37	20.32	19.37	19.54	19.54	1.24%	9,014,300
Aug 22, 2025	18.94	19.30	18.88	19.30	19.30	2.88%	7,484,600
Aug 21, 2025	18.89	18.97	18.68	18.76	18.76	-0.90%	5,152,100
Aug 20, 2025	18.80	19.00	18.65	18.93	18.93	1.56%	4,793,100
Aug 19, 2025	19.35	19.43	18.47	18.64	18.64	-5.24%	7,533,700
Aug 18, 2025	19.60	19.86	19.08	19.67	19.67	0.67%	6,025,900
Aug 15, 2025	19.94	20.00	19.44	19.54	19.54	-2.01%	6,510,300
Aug 14, 2025	19.82	20.19	19.76	19.94	19.94	-	5,716,000
Aug 13, 2025	19.70	20.34	19.64	19.94	19.94	1.22%	8,041,600
Aug 12, 2025	20.05	20.27	19.70	19.70	19.70	-1.89%	6,562,700
Aug 11, 2025	20.00	20.24	19.80	20.08	20.08	0.15%	5,757,600
Aug 8, 2025	19.96	20.31	19.70	20.05	20.05	0.45%	8,960,700
Aug 7, 2025	20.41	20.54	19.50	19.96	19.96	0.30%	14,503,000
Aug 6, 2025	20.53	20.65	19.73	19.90	19.90	-1.87%	13,897,300
Aug 5, 2025	19.10	20.52	19.02	20.28	20.28	5.74%	13,025,100
Aug 4, 2025	19.30	19.46	19.00	19.18	19.18	-1.08%	6,398,300
Aug 1, 2025	19.94	20.32	19.21	19.39	19.39	-1.77%	9,675,900
Jul 31, 2025	19.94	20.03	19.55	19.74	19.74	-1.74%	5,227,400
Jul 30, 2025	19.76	20.42	19.64	20.09	20.09	1.06%	9,160,100
Jul 29, 2025	19.41	20.18	19.22	19.88	19.88	2.74%	6,173,800
Jul 28, 2025	19.66	20.21	19.32	19.35	19.35	-0.82%	7,967,000
Jul 25, 2025	19.18	19.51	19.10	19.51	19.51	2.20%	5,095,700
Jul 24, 2025	19.21	19.39	19.01	19.09	19.09	-0.47%	6,544,900
Jul 23, 2025	18.70	19.45	18.65	19.18	19.18	2.84%	6,495,200
Jul 22, 2025	18.46	18.74	18.46	18.65	18.65	1.03%	4,139,500
Jul 21, 2025	18.65	18.78	18.40	18.46	18.46	-1.49%	4,723,900
Jul 18, 2025	18.72	18.83	18.49	18.74	18.74	0.11%	5,144,800
Jul 17, 2025	18.51	19.01	18.35	18.72	18.72	1.13%	10,185,300
Jul 16, 2025	18.19	18.52	17.83	18.51	18.51	1.31%	6,636,800
Jul 15, 2025	18.24	18.32	17.82	18.27	18.27	0.66%	7,135,800
Jul 14, 2025	17.97	18.49	17.68	18.15	18.15	2.02%	11,516,600
Jul 11, 2025	17.70	17.96	17.62	17.79	17.79	0.23%	9,266,900
Jul 10, 2025	17.61	17.90	17.53	17.75	17.75	-1.66%	6,699,700