Brava Energia (BRAV3) Historical Prices

1 Followers

Time Period

Events

BR:BRAV3 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	14.17	14.54	13.91	14.06	14.06	+0.43%	4,985,000	1.22
Nov 10, 2026	14.86	14.89	14.00	14.00	14.00	-9.91%	7,009,100	1.74
Nov 09, 2026	15.48	15.50	14.86	14.95	14.95	-3.80%	4,691,900	1.16
Nov 06, 2026	15.80	15.97	15.54	15.54	15.54	-1.40%	3,997,800	0.99
Nov 05, 2026	16.30	16.32	15.76	15.76	15.76	-1.56%	4,533,200	1.12
Nov 04, 2026	17.58	17.62	16.01	16.01	16.01	-9.19%	7,829,300	1.92
Nov 03, 2026	17.94	17.98	17.36	17.63	17.63	-4.29%	4,852,900	1.17
Nov 02, 2026	18.42	18.55	17.95	18.42	18.42	0.00%	0	0.00
Oct 30, 2026	18.12	18.55	17.95	18.42	18.42	+3.14%	4,156,100	0.91
Oct 29, 2026	18.20	18.42	17.80	17.86	17.86	-2.62%	2,489,900	0.53
Oct 28, 2026	18.86	19.08	18.32	18.34	18.34	-2.55%	3,354,100	0.70
Oct 27, 2026	19.01	19.49	18.69	18.82	18.82	-1.41%	5,447,900	1.12
Oct 26, 2026	19.11	19.94	18.96	19.09	19.09	-11.99%	8,551,000	1.76
Oct 23, 2026	21.10	21.69	21.05	21.69	21.69	+2.80%	7,579,600	1.53
Oct 22, 2026	21.20	21.42	20.87	21.10	21.10	+0.29%	3,360,800	0.65
Oct 21, 2026	20.97	21.26	20.74	21.04	21.04	+0.33%	3,804,700	0.73
Oct 20, 2026	21.25	21.39	20.64	20.97	20.97	+0.05%	4,373,800	0.83
Oct 19, 2026	20.80	21.11	20.79	20.96	20.96	-0.19%	2,555,800	0.48
Oct 16, 2026	20.89	21.57	20.83	21.00	21.00	+1.50%	5,007,900	0.95
Oct 15, 2026	20.20	20.78	20.15	20.69	20.69	+0.68%	2,712,200	0.51
Oct 14, 2026	20.80	20.92	20.40	20.55	20.55	-1.72%	4,171,000	0.77
Oct 13, 2026	20.50	21.08	20.00	20.91	20.91	+1.65%	4,821,800	0.89
Oct 12, 2026	20.57	21.00	20.36	20.57	20.57	0.00%	0	0.00
Oct 09, 2026	20.62	21.00	20.36	20.57	20.57	0.00%	6,331,200	1.13
Oct 08, 2026	20.10	20.84	20.05	20.57	20.57	+3.42%	5,531,900	0.99
Oct 07, 2026	19.44	19.99	19.40	19.89	19.89	+3.32%	4,885,700	0.87
Oct 06, 2026	19.00	19.51	18.90	19.25	19.25	+0.79%	4,238,600	0.76
Oct 05, 2026	19.00	19.80	18.86	19.10	19.10	+1.06%	5,131,700	0.91
Oct 02, 2026	18.90	19.00	18.05	18.90	18.90	+3.96%	3,272,500	0.57
Oct 01, 2026	18.26	18.50	18.13	18.18	18.18	+0.33%	5,230,900	0.92
Sep 30, 2026	18.49	18.59	18.12	18.12	18.12	-0.60%	1,845,500	0.32
Sep 29, 2026	17.75	18.42	17.62	18.23	18.23	+1.50%	3,498,500	0.61
Sep 28, 2026	17.43	18.03	17.38	17.96	17.96	+3.16%	2,466,000	0.42
Sep 25, 2026	17.41	17.53	17.30	17.41	17.41	-0.40%	1,424,200	0.24
Sep 24, 2026	17.65	17.75	17.48	17.48	17.48	-0.68%	1,385,700	0.24
Sep 23, 2026	17.80	18.02	17.57	17.60	17.60	-1.62%	2,250,200	0.39
Sep 22, 2026	17.18	17.89	17.18	17.89	17.89	+2.82%	3,001,600	0.52
Sep 21, 2026	17.31	17.41	17.08	17.40	17.40	+0.29%	2,109,400	0.36
Sep 18, 2026	17.50	17.54	17.34	17.35	17.35	-0.97%	10,412,200	1.83
Sep 17, 2026	17.61	17.79	17.50	17.52	17.52	-1.18%	2,808,600	0.49
Sep 16, 2026	17.80	17.81	17.55	17.73	17.73	-1.01%	3,266,200	0.57
Sep 15, 2026	17.71	18.10	17.57	17.91	17.91	+0.90%	2,712,800	0.47
Sep 14, 2026	18.45	18.60	17.72	17.75	17.75	-2.95%	4,134,700	0.71
Sep 11, 2026	18.29	18.64	18.29	18.29	18.29	-2.76%	2,811,000	0.48
Sep 10, 2026	18.53	19.04	18.53	18.81	18.81	+2.12%	3,725,900	0.63
Sep 09, 2026	18.33	18.61	18.28	18.42	18.42	+0.93%	2,664,100	0.45
Sep 08, 2026	18.25	18.89	18.25	18.25	18.25	+2.07%	4,660,800	0.77
Sep 07, 2026	17.88	18.63	17.88	17.88	17.88	0.00%	0	0.00
Sep 04, 2026	18.60	18.63	17.88	17.88	17.88	-4.18%	5,225,600	0.85
Sep 03, 2026	19.05	19.20	18.50	18.66	18.66	-1.37%	3,380,700	0.54

Brava Energia historical prices

Brava Energia (BRAV3) Historical Prices

Become an Expert with TipRanks Premium