Brava Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	18.14	19.03	18.01	18.92	-	5.11%	5,077,200
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
Aug 20, 2026	18.69	19.01	18.58	18.80	18.80	1.08%	4,760,100
Aug 19, 2026	18.87	19.16	18.58	18.60	18.60	-0.75%	5,961,400
Aug 18, 2026	18.61	18.88	18.54	18.74	18.74	0.48%	3,150,400
Aug 17, 2026	18.38	18.70	18.33	18.65	18.65	1.47%	4,368,700
Aug 14, 2026	18.12	18.40	17.89	18.38	18.38	0.16%	6,916,600
Aug 13, 2026	18.65	19.01	18.20	18.35	18.35	-1.87%	4,528,100
Aug 12, 2026	18.64	19.04	18.49	18.70	18.70	0.27%	5,199,400
Aug 11, 2026	18.42	19.00	18.42	18.65	18.65	0.81%	4,835,200
Aug 10, 2026	18.28	18.60	18.25	18.50	18.50	1.26%	4,517,000
Aug 7, 2026	18.50	18.58	17.86	18.27	18.27	-1.35%	8,645,700
Aug 6, 2026	18.86	18.95	18.30	18.52	18.52	-4.78%	10,749,300
Aug 5, 2026	18.90	19.54	18.54	19.45	19.45	2.64%	18,540,300
Aug 4, 2026	18.99	19.36	18.50	18.95	18.95	-4.58%	11,858,100
Aug 3, 2026	18.79	19.86	18.10	19.86	19.86	0.30%	9,757,000
Jul 31, 2026	20.43	20.48	19.73	19.80	19.80	-2.89%	8,895,700
Jul 30, 2026	20.81	21.02	20.39	20.39	20.39	-2.07%	11,297,200
Jul 29, 2026	20.94	21.10	20.55	20.82	20.82	-0.14%	8,394,600
Jul 28, 2026	21.24	21.43	20.59	20.85	20.85	-0.71%	12,844,000
Jul 27, 2026	20.54	21.37	20.46	21.00	21.00	1.74%	16,334,000
Jul 24, 2026	20.45	20.64	20.22	20.64	20.64	0.29%	8,488,600
Jul 23, 2026	20.45	20.73	20.27	20.58	20.58	1.03%	6,009,800
Jul 22, 2026	20.35	20.48	20.19	20.37	20.37	1.14%	4,984,000
Jul 21, 2026	20.20	20.45	20.04	20.14	20.14	0.80%	4,687,500
Jul 20, 2026	19.57	20.10	19.51	19.98	19.98	2.10%	6,168,800
Jul 17, 2026	19.80	19.83	19.15	19.57	19.57	-0.41%	8,141,700
Jul 16, 2026	20.09	20.09	19.47	19.65	19.65	-2.00%	6,079,500
Jul 15, 2026	19.91	20.64	19.60	20.05	20.05	0.15%	7,991,400
Jul 14, 2026	18.91	20.30	18.76	20.02	20.02	6.49%	9,896,300
Jul 13, 2026	19.20	19.20	18.70	18.80	18.80	-0.74%	4,623,400
Jul 10, 2026	19.00	19.35	18.88	18.94	18.94	0.32%	6,277,600
Jul 9, 2026	19.00	19.03	18.79	18.88	18.88	-	3,098,900
Jul 8, 2026	19.23	19.23	18.60	18.88	18.88	0.05%	5,610,100
Jul 7, 2026	18.53	19.75	18.16	18.87	18.87	2.00%	8,549,700
Jul 6, 2026	17.81	18.88	17.45	18.50	18.50	3.29%	5,993,300
Jul 3, 2026	18.00	18.02	17.84	17.91	17.91	0.06%	1,460,300
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