Brava Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,761,500
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%	29,085,400
Apr 22, 2026	20.39	20.67	20.18	20.40	20.40	-	13,755,400
Apr 20, 2026	20.10	20.57	19.72	20.40	20.28	4.35%	12,301,100
Apr 17, 2026	20.03	20.21	19.32	19.55	19.43	-6.28%	15,890,600
Apr 16, 2026	21.28	21.64	20.36	20.86	20.73	-1.74%	14,535,500
Apr 15, 2026	21.01	21.63	20.98	21.23	21.10	0.38%	12,961,600
Apr 14, 2026	21.00	21.23	20.54	21.15	21.02	-0.47%	7,172,600
Apr 13, 2026	22.25	22.28	21.07	21.25	21.12	-2.39%	15,513,200
Apr 10, 2026	21.26	22.03	21.20	21.77	21.64	2.21%	10,414,400
Apr 9, 2026	20.81	21.30	20.40	21.30	21.17	3.55%	12,160,800
Apr 8, 2026	19.80	20.95	19.80	20.57	20.45	-3.38%	12,450,500
Apr 7, 2026	20.67	21.36	19.77	21.29	21.16	0.90%	21,212,600
Apr 6, 2026	20.34	21.79	20.13	21.10	20.97	3.08%	21,854,200
Apr 2, 2026	20.59	20.80	19.97	20.47	20.35	3.28%	12,368,600
Apr 1, 2026	20.17	20.63	19.17	19.82	19.70	-3.65%	15,965,200
Mar 31, 2026	20.35	21.08	19.81	20.57	20.45	2.14%	18,859,300
Mar 30, 2026	19.65	20.99	19.60	20.14	20.02	2.97%	14,844,400
Mar 27, 2026	20.09	20.12	19.48	19.56	19.44	-1.56%	8,949,000
Mar 26, 2026	19.04	20.07	18.79	19.87	19.75	5.02%	15,292,000
Mar 25, 2026	17.62	19.25	17.47	18.92	18.81	6.05%	12,712,500
Mar 24, 2026	17.70	18.13	17.48	17.84	17.73	1.94%	10,205,800
Mar 23, 2026	16.72	17.59	16.44	17.50	17.39	3.61%	8,171,600
Mar 20, 2026	17.46	17.53	16.38	16.89	16.79	-3.32%	19,092,700
Mar 19, 2026	18.37	18.65	17.37	17.47	17.36	-4.33%	10,043,000
Mar 18, 2026	18.17	18.50	18.01	18.26	18.15	1.33%	6,810,500
Mar 17, 2026	18.50	18.55	17.55	18.02	17.91	-3.33%	10,960,400
Mar 16, 2026	17.79	18.81	17.77	18.64	18.53	4.08%	10,071,800
Mar 13, 2026	18.15	19.13	17.80	17.91	17.80	-2.24%	11,747,600
Mar 12, 2026	19.39	19.98	18.30	18.32	18.21	-6.72%	12,654,000
Mar 11, 2026	19.76	20.13	19.64	19.64	19.52	0.67%	7,414,300
Mar 10, 2026	19.10	19.66	19.05	19.51	19.39	-0.05%	7,775,400
Mar 9, 2026	20.30	20.46	19.46	19.52	19.40	-1.06%	16,238,500
Mar 6, 2026	19.21	19.88	19.21	19.73	19.61	4.61%	14,459,200
Mar 5, 2026	18.90	19.22	18.85	18.86	18.75	0.27%	6,674,000
Mar 4, 2026	18.66	18.85	18.30	18.81	18.70	1.07%	7,705,600
Mar 3, 2026	19.52	19.58	18.60	18.61	18.50	-2.92%	10,568,600
Mar 2, 2026	19.38	19.57	19.11	19.17	19.05	2.84%	13,222,400
Feb 27, 2026	18.75	18.79	18.50	18.64	18.53	0.38%	6,245,100
Feb 26, 2026	18.46	18.60	18.22	18.57	18.46	-0.48%	6,822,000
Feb 25, 2026	18.89	18.97	18.32	18.66	18.55	-0.37%	4,413,400
Feb 24, 2026	18.56	18.91	18.36	18.73	18.62	1.19%	6,459,400
Feb 23, 2026	18.78	19.00	18.35	18.51	18.40	-1.80%	6,846,900
Feb 20, 2026	18.60	18.88	18.59	18.85	18.74	0.59%	7,637,600
Feb 19, 2026	18.37	19.04	18.20	18.74	18.63	3.31%	10,240,200
Feb 18, 2026	17.90	18.42	17.85	18.14	18.03	2.54%	7,000,400