TipRanks
Brava Energia SA Sponsored ADR (BVENY)
OTHER OTC:BVENY
US Market
BVENY
Brava Energia SA Sponsored ADR
RESEARCH TOOLSreports

Brava Energia SA Sponsored ADR (BVENY) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
3.52
3.52
3.52
3.52
3.52
+0.49%
0
0.00
Sep 29, 2026
3.50
3.50
3.50
3.50
3.50
+1.80%
0
0.00
Sep 28, 2026
3.44
3.44
3.44
3.44
3.44
+3.43%
0
0.00
Sep 25, 2026
3.33
3.33
3.33
3.33
3.33
-1.66%
0
0.00
Sep 24, 2026
3.38
3.38
3.38
3.38
3.38
-1.51%
0
0.00
Sep 23, 2026
3.44
3.44
3.44
3.44
3.44
-1.18%
0
0.00
Sep 22, 2026
3.48
3.48
3.48
3.48
3.48
+2.21%
0
0.00
Sep 21, 2026
3.40
3.40
3.40
3.40
3.40
+0.32%
0
0.00
Sep 18, 2026
3.39
3.39
3.39
3.39
3.39
-1.34%
0
0.00
Sep 17, 2026
3.44
3.44
3.44
3.44
3.44
-0.20%
0
0.00
Sep 16, 2026
3.44
3.44
3.44
3.44
3.44
-1.09%
0
0.00
Sep 15, 2026
3.48
3.48
3.48
3.48
3.48
+0.93%
0
0.00
Sep 14, 2026
3.45
3.45
3.45
3.45
3.45
-4.49%
0
0.00
Sep 11, 2026
3.61
3.61
3.61
3.61
3.61
-2.35%
0
0.00
Sep 10, 2026
3.70
3.70
3.70
3.70
3.70
+2.55%
0
0.00
Sep 09, 2026
3.61
3.61
3.61
3.61
3.61
-0.11%
0
0.00
Sep 08, 2026
3.61
3.61
3.61
3.61
3.61
+2.38%
0
0.00
Sep 07, 2026
3.53
3.53
3.53
3.53
3.53
0.00%
0
0.00
Sep 04, 2026
3.53
3.53
3.53
3.53
3.53
-3.90%
0
0.00
Sep 03, 2026
3.67
3.67
3.67
3.67
3.67
-0.68%
0
0.00
Sep 02, 2026
3.69
3.69
3.69
3.69
3.69
+5.33%
0
0.00
Sep 01, 2026
3.51
3.51
3.51
3.51
3.51
+5.16%
0
0.00
Aug 31, 2026
3.34
3.34
3.34
3.34
3.34
+2.05%
0
0.00
Aug 28, 2026
3.27
3.27
3.27
3.27
3.27
-4.00%
0
0.00
Aug 27, 2026
3.40
3.40
3.40
3.40
3.40
-1.19%
0
0.00
Aug 26, 2026
3.45
3.45
3.45
3.45
3.45
-2.66%
0
0.00
Aug 25, 2026
3.54
3.54
3.54
3.54
3.54
+0.37%
0
0.00
Aug 24, 2026
3.53
3.53
3.53
3.53
3.53
-3.21%
3,000
80.43
Aug 21, 2026
3.64
3.64
3.64
3.64
3.64
+0.52%
0
0.00
Aug 20, 2026
3.62
3.62
3.62
3.62
3.62
+0.92%
0
0.00
Aug 19, 2026
3.59
3.59
3.59
3.59
3.59
-0.28%
0
0.00
Aug 18, 2026
3.60
3.60
3.60
3.60
3.60
+0.95%
0
0.00
Aug 17, 2026
3.57
3.57
3.57
3.57
3.57
+2.94%
250
7.50
Aug 14, 2026
3.47
3.47
3.47
3.47
3.47
-1.48%
0
0.00
Aug 13, 2026
3.52
3.52
3.52
3.52
3.52
-2.68%
0
0.00
Aug 12, 2026
3.61
3.61
3.61
3.61
3.61
-0.44%
0
0.00
Aug 11, 2026
3.63
3.63
3.63
3.63
3.63
0.00%
0
0.00
Aug 10, 2026
3.63
3.63
3.63
3.63
3.63
+0.67%
0
0.00
Aug 07, 2026
3.61
3.61
3.61
3.61
3.61
-1.39%
0
0.00
Aug 06, 2026
3.66
3.66
3.66
3.66
3.66
-3.74%
0
0.00
Aug 05, 2026
3.80
3.80
3.80
3.80
3.80
+2.34%
0
0.00
Aug 04, 2026
3.71
3.71
3.71
3.71
3.71
-3.03%
0
0.00
Aug 03, 2026
3.83
3.83
3.83
3.83
3.83
-1.87%
0
0.00
Jul 31, 2026
3.90
3.90
3.90
3.90
3.90
-3.73%
0
0.00
Jul 30, 2026
4.05
4.05
4.05
4.05
4.05
-0.07%
0
0.00
Jul 29, 2026
4.06
4.06
4.06
4.06
4.06
+0.02%
0
0.00
Jul 28, 2026
4.05
4.05
4.05
4.05
4.05
-2.20%
0
0.00
Jul 27, 2026
4.15
4.15
4.15
4.15
4.15
+2.32%
0
0.00
Jul 24, 2026
4.05
4.05
4.05
4.05
4.05
+0.05%
0
0.00
Jul 23, 2026
4.05
4.05
4.05
4.05
4.05
+0.35%
0
0.00
Rows:
50