Brava Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	17.94	17.98	17.50	17.50	17.50	-4.99%	1,440,400
Oct 30, 2026	18.12	18.55	17.95	18.42	18.42	3.14%	4,156,100
Oct 29, 2026	18.20	18.42	17.80	17.86	17.86	-2.62%	2,489,900
Oct 28, 2026	18.86	19.08	18.32	18.34	18.34	-2.55%	3,354,100
Oct 27, 2026	19.01	19.49	18.69	18.82	18.82	-1.41%	5,447,900
Oct 26, 2026	19.11	19.94	18.96	19.09	19.09	-11.99%	8,551,000
Oct 23, 2026	21.10	21.69	21.05	21.69	21.69	2.80%	7,579,600
Oct 22, 2026	21.20	21.42	20.87	21.10	21.10	0.29%	3,360,800
Oct 21, 2026	20.97	21.26	20.74	21.04	21.04	0.33%	3,804,700
Oct 20, 2026	21.25	21.39	20.64	20.97	20.97	0.05%	4,373,800
Oct 19, 2026	20.80	21.11	20.79	20.96	20.96	-0.19%	2,555,800
Oct 16, 2026	20.89	21.57	20.83	21.00	21.00	1.50%	5,007,900
Oct 15, 2026	20.20	20.78	20.15	20.69	20.69	0.68%	2,712,200
Oct 14, 2026	20.80	20.92	20.40	20.55	20.55	-1.72%	4,171,000
Oct 13, 2026	20.50	21.08	20.00	20.91	20.91	1.65%	4,821,800
Oct 9, 2026	20.62	21.00	20.36	20.57	20.57	-	6,331,200
Oct 8, 2026	20.10	20.84	20.05	20.57	20.57	3.42%	5,536,900
Oct 7, 2026	19.44	19.99	19.40	19.89	19.89	3.32%	4,890,000
Oct 6, 2026	19.00	19.51	18.90	19.25	19.25	0.79%	4,238,600
Oct 5, 2026	19.00	19.80	18.86	19.10	19.10	1.06%	5,131,700
Oct 2, 2026	18.05	19.00	18.05	18.90	18.90	3.96%	3,272,500
Oct 1, 2026	18.26	18.50	18.13	18.18	18.18	0.33%	5,230,900
Sep 30, 2026	18.49	18.59	18.12	18.12	18.12	-0.60%	1,845,500
Sep 29, 2026	17.75	18.42	17.62	18.23	18.23	1.50%	3,499,500
Sep 28, 2026	17.43	18.03	17.38	17.96	17.96	3.16%	2,466,000
Sep 25, 2026	17.41	17.53	17.30	17.41	17.41	-0.40%	1,424,200
Sep 24, 2026	17.65	17.75	17.48	17.48	17.48	-0.68%	1,398,600
Sep 23, 2026	17.80	18.02	17.57	17.60	17.60	-1.62%	2,250,200
Sep 22, 2026	17.18	17.89	17.18	17.89	17.89	2.82%	3,016,800
Sep 21, 2026	17.31	17.41	17.08	17.40	17.40	0.29%	2,112,600
Sep 18, 2026	17.50	17.54	17.34	17.35	17.35	-0.97%	10,412,200
Sep 17, 2026	17.61	17.79	17.50	17.52	17.52	-1.18%	2,808,600
Sep 16, 2026	17.80	17.81	17.55	17.73	17.73	-1.01%	3,266,200
Sep 15, 2026	17.71	18.10	17.57	17.91	17.91	0.90%	2,712,800
Sep 14, 2026	18.45	18.60	17.72	17.75	17.75	-2.95%	4,134,700
Sep 11, 2026	18.50	18.64	18.29	18.29	18.29	-2.76%	2,811,000
Sep 10, 2026	18.53	19.04	18.53	18.81	18.81	2.12%	3,725,900
Sep 9, 2026	18.33	18.61	18.28	18.42	18.42	0.93%	2,672,000
Sep 8, 2026	18.25	18.89	18.25	18.25	18.25	2.07%	4,660,800
Sep 4, 2026	18.60	18.63	17.88	17.88	17.88	-4.18%	5,225,600
Sep 3, 2026	19.05	19.20	18.50	18.66	18.66	-1.37%	3,381,500
Sep 2, 2026	18.14	19.03	18.01	18.92	18.92	5.11%	5,077,000
Sep 1, 2026	17.29	18.20	17.23	18.00	18.00	5.08%	4,234,400
Aug 31, 2026	17.40	17.48	17.13	17.13	17.13	0.76%	3,608,800
Aug 28, 2026	17.57	17.65	16.97	17.00	17.00	-2.86%	3,038,300
Aug 27, 2026	17.75	17.89	17.50	17.50	17.50	-1.24%	3,348,000
Aug 26, 2026	17.83	18.22	17.55	17.72	17.72	-2.64%	5,161,200
Aug 25, 2026	17.90	18.25	17.80	18.20	18.20	0.28%	3,597,800
Aug 24, 2026	18.53	18.55	18.06	18.15	18.15	-3.46%	5,439,100
Aug 21, 2026	18.90	19.02	18.72	18.80	18.80	-	4,302,400