Brava Energia S.A. (BVENY)
OTCMKTS · Delayed Price · Currency is USD
3.060
0.00 (0.00%)
At close: Feb 11, 2026
Brava Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 16.53% | 268 |
| Jan 29, 2026 | 3.85 | 3.85 | 3.57 | 3.57 | 3.57 | -0.28% | 600 |
| Jan 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.17% | 268 |
| Jan 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.06% | 374 |
| Jan 16, 2026 | 3.40 | 3.85 | 3.40 | 3.40 | 3.40 | -0.03% | 60,348 |
| Jan 15, 2026 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | 5.62% | 318,000 |
| Jan 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | 153 |
| Jan 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 8.50% | 3,827 |
| Jan 6, 2026 | 3.52 | 3.52 | 3.05 | 3.06 | 3.06 | 2.68% | 4,683 |
| Jan 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | 162 |
| Jan 2, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -4.05% | 487,000 |
| Dec 30, 2025 | 3.14 | 3.21 | 3.14 | 3.21 | 3.21 | 5.25% | 295 |
| Dec 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.35% | 1,000 |
| Dec 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 8.36% | 1,455 |
| Dec 17, 2025 | 2.75 | 2.78 | 2.75 | 2.75 | 2.75 | 1.85% | 2,402 |
| Dec 16, 2025 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | 1.89% | 1,693 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.65 | 2.65 | 2.65 | -5.36% | 4,512 |
| Dec 12, 2025 | 2.62 | 3.05 | 2.62 | 2.80 | 2.80 | 3.70% | 27,700 |
| Dec 11, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 4.65% | 4,144 |
| Dec 9, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.23% | 83,000 |