Brava Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	14.60	14.78	14.39	14.46	14.46	-0.62%	6,891,400
Oct 28, 2025	14.34	14.69	14.24	14.55	14.55	1.04%	7,333,600
Oct 27, 2025	14.58	14.59	14.35	14.40	14.40	-0.41%	6,193,300
Oct 24, 2025	15.00	15.05	14.45	14.46	14.46	-2.76%	10,564,400
Oct 23, 2025	15.21	15.35	14.70	14.87	14.87	2.48%	13,664,100
Oct 22, 2025	14.47	14.75	14.36	14.51	14.51	2.18%	12,726,100
Oct 21, 2025	15.13	15.13	14.15	14.20	14.20	-5.84%	28,936,800
Oct 20, 2025	15.10	15.49	15.00	15.08	15.08	-0.92%	6,563,200
Oct 17, 2025	14.83	15.32	14.55	15.22	15.22	2.63%	10,565,500
Oct 16, 2025	15.35	15.36	14.73	14.83	14.83	-3.01%	11,592,000
Oct 15, 2025	15.72	15.74	15.26	15.29	15.29	-2.24%	10,070,100
Oct 14, 2025	15.94	16.09	15.62	15.64	15.64	-3.40%	7,317,300
Oct 13, 2025	15.95	16.34	15.82	16.19	16.19	3.58%	8,919,900
Oct 10, 2025	15.89	15.97	15.46	15.63	15.63	-2.50%	12,953,500
Oct 9, 2025	16.73	16.87	16.00	16.03	16.03	-5.09%	21,710,900
Oct 8, 2025	17.60	17.61	16.81	16.89	16.89	-3.10%	8,467,500
Oct 7, 2025	17.51	17.64	17.35	17.43	17.43	-0.91%	5,597,500
Oct 6, 2025	17.80	17.97	17.53	17.59	17.59	-0.57%	4,198,700
Oct 3, 2025	17.76	17.95	17.65	17.69	17.69	-0.17%	4,569,300
Oct 2, 2025	18.00	18.09	17.66	17.72	17.72	-1.94%	4,331,900
Oct 1, 2025	17.93	18.08	17.84	18.07	18.07	0.50%	4,099,500
Sep 30, 2025	18.00	18.15	17.86	17.98	17.98	-0.99%	5,850,700
Sep 29, 2025	18.26	18.53	18.01	18.16	18.16	-0.98%	4,830,300
Sep 26, 2025	18.56	18.63	18.23	18.34	18.34	-0.70%	5,523,700
Sep 25, 2025	18.65	18.73	18.42	18.47	18.47	-1.34%	6,023,100
Sep 24, 2025	18.89	19.03	18.45	18.72	18.72	-0.37%	10,860,900
Sep 23, 2025	18.81	19.06	18.71	18.79	18.79	0.11%	6,205,600
Sep 22, 2025	18.52	18.92	18.38	18.77	18.77	1.13%	7,115,400
Sep 19, 2025	18.90	18.98	18.42	18.56	18.56	-2.32%	20,282,400
Sep 18, 2025	18.72	19.00	18.51	19.00	19.00	1.93%	4,434,300
Sep 17, 2025	18.67	18.87	18.50	18.64	18.64	-0.80%	4,225,200
Sep 16, 2025	18.65	18.86	18.59	18.79	18.79	1.51%	6,456,900
Sep 15, 2025	18.37	18.70	18.12	18.51	18.51	1.98%	6,564,400
Sep 12, 2025	18.52	18.70	18.07	18.15	18.15	-0.87%	5,745,800
Sep 11, 2025	18.30	18.47	18.12	18.31	18.31	-0.49%	8,953,800
Sep 10, 2025	18.50	18.66	18.40	18.40	18.40	-0.05%	5,400,800
Sep 9, 2025	18.41	18.90	18.31	18.41	18.41	0.82%	7,024,100
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