Brava Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	18.54	18.69	17.77	17.90	17.90	-3.24%	5,551,200
Jul 1, 2026	19.15	19.16	18.32	18.50	18.50	-4.15%	7,331,600
Jun 30, 2026	18.89	19.30	18.75	19.30	19.30	1.31%	2,404,500
Jun 29, 2026	19.24	19.31	18.99	19.05	19.05	-0.83%	1,563,500
Jun 26, 2026	19.05	19.21	18.95	19.21	19.21	-0.05%	1,634,900
Jun 25, 2026	19.10	19.48	19.05	19.22	19.22	1.16%	2,991,400
Jun 24, 2026	18.72	19.00	18.63	19.00	19.00	0.16%	2,106,500
Jun 23, 2026	18.60	19.00	18.49	18.97	18.97	1.12%	2,733,500
Jun 22, 2026	18.84	19.01	18.70	18.76	18.76	-1.21%	4,199,600
Jun 19, 2026	19.25	19.36	18.58	18.99	18.99	-1.30%	5,473,700
Jun 18, 2026	19.88	19.99	19.12	19.24	19.24	-3.27%	4,793,400
Jun 17, 2026	19.91	20.20	19.72	19.89	19.89	1.27%	5,393,400
Jun 16, 2026	19.48	20.04	19.28	19.64	19.64	-2.68%	6,695,600
Jun 15, 2026	20.87	21.00	19.95	20.18	20.18	-4.00%	9,102,000
Jun 12, 2026	20.88	21.10	20.63	21.02	21.02	-0.14%	4,458,900
Jun 11, 2026	21.15	21.24	20.92	21.05	21.05	-0.57%	6,667,200
Jun 10, 2026	20.86	21.17	20.78	21.17	21.17	-0.38%	6,398,500
Jun 9, 2026	21.29	21.50	21.05	21.25	21.25	-0.05%	8,024,800
Jun 8, 2026	21.10	21.40	21.02	21.26	21.26	1.24%	8,492,600
Jun 5, 2026	20.66	21.12	20.62	21.00	21.00	1.20%	11,299,600
Jun 3, 2026	20.46	21.04	20.08	20.75	20.75	0.88%	7,648,700
Jun 2, 2026	20.65	20.79	20.13	20.57	20.57	-0.96%	11,637,800
Jun 1, 2026	20.43	20.84	20.13	20.77	20.77	2.57%	6,892,700
May 29, 2026	20.25	20.54	19.92	20.25	20.25	0.05%	6,488,600
May 28, 2026	20.08	20.46	19.73	20.24	20.24	1.66%	6,083,300
May 27, 2026	19.92	20.17	19.78	19.91	19.91	-0.80%	4,451,500
May 26, 2026	20.40	20.40	19.49	20.07	20.07	0.70%	11,348,200
May 25, 2026	19.49	20.04	19.41	19.93	19.93	0.76%	8,593,400
May 22, 2026	20.01	20.18	19.48	19.78	19.78	-1.84%	10,196,300
May 21, 2026	19.78	20.44	19.70	20.15	20.15	2.03%	8,322,400
May 20, 2026	18.65	19.90	18.65	19.75	19.75	5.28%	13,143,300
May 19, 2026	19.03	19.15	18.70	18.76	18.76	-2.14%	10,213,300
May 18, 2026	18.60	19.19	18.52	19.17	19.17	2.57%	9,236,400
May 15, 2026	18.22	18.77	18.07	18.69	18.69	2.75%	7,762,400
May 14, 2026	18.04	18.29	17.92	18.19	18.19	1.51%	6,965,000
May 13, 2026	17.64	18.15	17.60	17.92	17.92	1.53%	11,854,800
May 12, 2026	17.65	17.98	17.44	17.65	17.65	0.46%	6,002,500
May 11, 2026	17.65	17.79	17.24	17.57	17.57	0.17%	6,684,400
May 8, 2026	17.59	17.74	17.28	17.54	17.54	0.06%	8,452,300
May 7, 2026	18.01	18.12	17.25	17.53	17.53	-3.36%	11,459,300
May 6, 2026	18.13	18.61	18.01	18.14	18.14	-1.84%	9,262,400
May 5, 2026	18.72	18.80	18.39	18.48	18.48	-1.39%	5,612,500
May 4, 2026	19.18	19.25	18.70	18.74	18.74	-2.04%	6,438,900
Apr 30, 2026	19.02	19.15	18.75	19.13	19.13	1.22%	9,900,100
Apr 29, 2026	19.24	19.53	18.86	18.90	18.90	-0.74%	8,075,500
Apr 28, 2026	19.07	19.27	18.79	19.04	19.04	0.26%	7,743,200
Apr 27, 2026	18.80	19.33	18.79	18.99	18.99	-0.11%	9,104,700
Apr 24, 2026	19.70	19.77	18.57	19.01	19.01	-5.75%	24,346,500
Apr 23, 2026	20.98	21.46	20.09	20.17	20.17	-1.13%	28,355,100
Apr 22, 2026	20.39	20.67	20.18	20.40	20.40	0.61%	13,755,400