Brava Energia S.A. (BVENY)
OTCMKTS · Delayed Price · Currency is USD
3.440
-0.545 (-13.68%)
Jun 4, 2026, 12:31 PM EST
BVENY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.63% | 3,385 |
| May 22, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 6.39% | 1,168 |
| May 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -12.01% | 419 |
| May 12, 2026 | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | 27.03% | 3,004 |
| May 8, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.94% | 100 |
| May 7, 2026 | 3.72 | 3.72 | 3.44 | 3.50 | 3.50 | -6.66% | 338,804 |
| May 5, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -9.19% | 633,100 |
| Apr 29, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.13 | -16.83% | 300 |
| Apr 28, 2026 | 4.75 | 4.99 | 3.96 | 4.99 | 4.97 | 5.05% | 22,201 |
| Apr 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.73 | 0.21% | 15,000 |
| Apr 13, 2026 | 4.22 | 4.74 | 4.22 | 4.74 | 4.72 | 14.22% | 5,300 |
| Apr 8, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.13 | 7.65% | 2,592 |
| Apr 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | -0.13% | 2,147 |
| Mar 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | 13.53% | 100 |
| Mar 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | 2.53% | 1,500 |
| Mar 2, 2026 | 3.22 | 3.68 | 3.22 | 3.32 | 3.30 | 8.37% | 8,630 |
| Feb 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.05 | -26.44% | 100 |
| Feb 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | 16.53% | 268 |
| Jan 29, 2026 | 3.85 | 3.85 | 3.57 | 3.57 | 3.56 | -0.28% | 600 |
| Jan 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.57 | 3.17% | 268 |
| Jan 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.46 | 2.06% | 374 |
| Jan 16, 2026 | 3.40 | 3.85 | 3.40 | 3.40 | 3.39 | -0.04% | 60,348 |
| Jan 15, 2026 | 3.31 | 3.40 | 3.31 | 3.40 | 3.39 | 5.63% | 318,000 |
| Jan 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21 | -3.01% | 153 |
| Jan 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | 8.50% | 3,827 |
| Jan 6, 2026 | 3.52 | 3.52 | 3.05 | 3.06 | 3.05 | 2.68% | 4,683 |
| Jan 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.97 | -3.25% | 162 |
| Jan 2, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.07 | -4.05% | 487,000 |
| Dec 30, 2025 | 3.14 | 3.21 | 3.14 | 3.21 | 3.20 | 5.25% | 295 |
| Dec 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.04 | 2.35% | 1,000 |
| Dec 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.97 | 8.36% | 1,455 |
| Dec 17, 2025 | 2.75 | 2.78 | 2.75 | 2.75 | 2.74 | 1.85% | 2,402 |
| Dec 16, 2025 | 2.71 | 2.71 | 2.70 | 2.70 | 2.69 | 1.89% | 1,693 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.65 | 2.65 | 2.64 | -5.36% | 4,512 |
| Dec 12, 2025 | 2.62 | 3.05 | 2.62 | 2.80 | 2.79 | 3.70% | 27,700 |
| Dec 11, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.69 | 4.65% | 4,144 |
| Dec 9, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.57 | -0.23% | 83,000 |