Brava Energia S.A. (BVENY)
OTCMKTS · Delayed Price · Currency is USD
2.800
-0.370 (-11.67%)
At close: Nov 9, 2026
BVENY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.10 | 3.10 | 2.79 | 2.80 | 2.80 | -11.67% | 11,100 |
| Nov 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 1,990 |
| Nov 4, 2026 | 3.21 | 3.21 | 3.17 | 3.17 | 3.17 | -6.76% | 4,420 |
| Nov 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.89% | 3,000 |
| Oct 29, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | -5.94% | 3,200 |
| Oct 27, 2026 | 3.72 | 3.72 | 3.58 | 3.58 | 3.58 | 5.68% | 8,000 |
| Oct 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -18.71% | 765 |
| Oct 23, 2026 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | 9.16% | 3,000 |
| Oct 16, 2026 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | -6.83% | 15,500 |
| Oct 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 477 |
| Oct 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.79% | 1,000 |
| Oct 8, 2026 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 18.90% | 14,500 |
| Sep 25, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -8.89% | 268 |
| Sep 23, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 500 |
| Sep 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 100 |
| Sep 17, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.16% | 605 |
| Sep 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.58% | 7,500 |
| Aug 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 8,100 |
| Aug 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.41% | 3,000 |
| Aug 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.27% | 186 |
| Aug 17, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -6.05% | 250 |
| Jul 23, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.32% | 1,000 |
| Jul 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | 1,200 |
| Jul 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 6.18% | 2,000 |
| Jul 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 5,000 |
| Jul 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.28% | 100 |
| Jul 2, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -7.27% | 292 |
| Jun 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -9.41% | 1,028 |
| Jun 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 23.55% | 250 |
| Jun 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -13.68% | 300 |
| 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 |