Brava Energia S.A. (BVENY)
OTCMKTS · Delayed Price · Currency is USD
3.780
0.00 (0.00%)
Jul 17, 2026, 4:00 PM EST
BVENY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |