Brava Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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