Skip to main content
Brava Energia S.A. (BVMF:BRAV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.78
+0.92 (4.88%)
Mar 6, 2026, 5:35 PM GMT-3

Brava Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.9019.2218.8518.8618.860.27%6,674,000
Mar 4, 202618.6618.8518.3018.8118.811.07%7,705,600
Mar 3, 202619.5219.5818.6018.6118.61-2.92%10,568,600
Mar 2, 202619.3819.5719.1119.1719.172.84%13,222,400
Feb 27, 202618.7518.7918.5018.6418.640.38%6,245,100
Feb 26, 202618.4618.6018.2218.5718.57-0.48%6,822,000
Feb 25, 202618.8918.9718.3218.6618.66-0.37%4,413,400
Feb 24, 202618.5618.9118.3618.7318.731.19%6,459,400
Feb 23, 202618.7819.0018.3518.5118.51-1.80%6,846,900
Feb 20, 202618.6018.8818.5918.8518.850.59%7,637,600
Feb 19, 202618.3719.0418.2018.7418.743.31%10,240,200
Feb 18, 202617.9018.4217.8518.1418.142.54%7,000,400
Feb 13, 202617.3017.6917.2317.6917.690.57%5,908,000
Feb 12, 202618.0418.0617.2817.5917.59-3.09%7,017,800
Feb 11, 202618.5018.5818.1418.1518.15-0.98%9,427,900
Feb 10, 202617.9018.3317.8418.3318.332.23%4,360,200
Feb 9, 202617.6017.9317.3317.9317.932.57%5,737,300
Feb 6, 202617.4517.5417.2117.4817.48-0.63%4,726,400
Feb 5, 202617.9518.0917.4917.5917.59-2.55%4,418,100
Feb 4, 202618.2718.3117.9518.0518.05-1.10%5,281,900
Feb 3, 202618.6018.6818.2518.2518.25-0.87%5,580,900
Feb 2, 202618.1918.5817.9918.4118.41-2.59%7,603,400
Jan 30, 202618.9119.0518.5318.9018.90-0.47%6,941,900
Jan 29, 202619.0019.3918.7118.9918.990.85%9,762,700
Jan 28, 202618.4018.9718.3918.8318.833.07%10,505,900
Jan 27, 202618.1618.4418.0718.2718.271.44%10,015,100
Jan 26, 202617.9818.1517.5718.0118.01-8,341,300
Jan 23, 202617.9518.0917.7218.0118.011.64%8,726,700
Jan 22, 202617.7017.8217.4817.7217.72-0.11%8,396,600
Jan 21, 202617.8218.1517.7117.7417.740.62%8,665,900
Jan 20, 202616.9017.8216.9017.6317.632.38%10,406,900
Jan 19, 202617.0317.3516.5417.2217.220.70%11,362,900
Jan 16, 202617.7818.4816.8217.1017.10-5.05%24,143,200
Jan 15, 202617.4718.5717.3918.0118.010.33%21,456,300
Jan 14, 202617.7518.1017.2717.9517.951.99%11,869,400
Jan 13, 202617.4517.8917.2617.6017.601.09%12,408,900
Jan 12, 202616.7317.4116.5817.4117.414.50%11,723,400
Jan 9, 202617.0117.0816.4916.6616.66-2.29%8,199,900
Jan 8, 202616.2017.0515.9017.0517.055.70%15,620,800
Jan 7, 202615.6516.1914.8316.1316.132.74%17,776,300
Jan 6, 202615.8216.0915.5415.7015.70-0.06%8,543,100
Jan 5, 202616.6016.6015.5215.7115.71-5.76%12,118,600
Jan 2, 202616.8016.8016.3116.6716.67-1.01%7,633,800
Dec 30, 202516.8517.2116.6716.8416.840.36%9,098,100
Dec 29, 202516.1016.7815.9216.7816.785.01%12,959,800
Dec 26, 202515.6015.9815.4015.9815.981.40%10,627,000
Dec 23, 202515.7715.9115.4515.7615.760.38%12,905,600
Dec 22, 202515.7016.0115.4615.7015.701.29%12,719,200
Dec 19, 202516.1116.3615.1315.5015.50-31,481,600
Dec 18, 202514.7316.3914.6915.5015.506.16%45,571,400
Dec 17, 202513.7515.1213.7214.6014.603.69%25,325,900
Dec 16, 202513.5914.3813.3014.0814.082.47%26,224,900
Dec 15, 202513.4113.8913.3813.7413.742.16%7,482,100
Dec 12, 202513.4313.6713.4213.4513.450.15%7,021,000
Dec 11, 202513.5313.6813.3713.4313.43-1.68%6,643,100
Dec 10, 202513.6113.7513.5013.6613.660.37%6,844,400
Dec 9, 202513.5413.7813.3413.6113.610.37%6,003,700
Dec 8, 202513.4513.8313.4513.5613.560.59%8,500,700
Dec 5, 202513.5713.7913.2913.4813.48-1.82%13,665,100
Dec 4, 202513.6413.8213.5213.7313.731.03%10,377,900
Dec 3, 202513.8413.9213.4513.5913.59-1.09%10,726,600
Dec 2, 202513.6913.9113.4713.7413.740.66%6,451,700
Dec 1, 202513.7213.8513.6213.6513.650.07%6,068,400
Nov 28, 202513.6013.7113.3813.6413.640.29%6,954,000
Nov 27, 202513.6613.7013.5013.6013.60-0.51%3,969,300
Nov 26, 202513.7013.9413.3413.6713.67-0.36%9,672,600
Nov 25, 202513.6913.7913.5113.7213.72-1.22%14,223,600
Nov 24, 202514.0514.1313.7113.8913.89-1.28%6,562,800
Nov 21, 202514.4014.4313.8914.0714.07-2.76%11,265,600
Nov 19, 202514.4514.6414.3714.4714.47-1.09%6,124,600
Nov 18, 202514.4214.7114.3414.6314.630.76%4,098,700
Nov 17, 202514.6714.7014.3714.5214.52-0.89%5,659,800
Nov 14, 202514.7114.9814.5914.6514.65-0.07%4,482,500
Nov 13, 202514.8714.9914.6614.6614.66-1.15%3,890,000
Nov 12, 202514.8014.8314.2314.8314.830.14%8,201,300
Nov 11, 202514.7115.0014.6414.8114.811.30%8,105,900
Nov 10, 202514.6514.7714.5014.6214.62-6,055,700
Nov 7, 202514.3914.8014.2414.6214.621.95%10,441,200
Nov 6, 202515.3215.3514.3414.3414.34-6.58%18,311,000
Nov 5, 202515.1015.3814.9515.3515.351.93%7,569,900
Nov 4, 202514.7015.0614.6615.0615.061.41%7,199,000
Nov 3, 202514.8415.2014.7714.8514.850.61%6,893,100
Oct 31, 202514.6514.9214.6414.7614.761.37%7,361,900
Oct 30, 202514.3514.6614.3514.5614.560.69%10,020,600
Oct 29, 202514.6014.7814.3914.4614.46-0.62%6,891,300
Oct 28, 202514.3414.6914.2414.5514.551.04%7,333,600
Oct 27, 202514.5814.5914.3514.4014.40-0.41%6,160,900
Oct 24, 202515.0015.0514.4514.4614.46-2.76%10,525,100
Oct 23, 202515.2115.3514.7014.8714.872.48%13,608,600
Oct 22, 202514.4714.7514.3614.5114.512.18%12,686,900
Oct 21, 202515.1315.1314.1514.2014.20-5.84%28,769,700
Oct 20, 202515.1015.4915.0015.0815.08-0.92%6,540,200
Oct 17, 202514.8315.3214.5515.2215.222.63%10,533,900
Oct 16, 202515.3515.3614.7314.8314.83-3.01%11,482,700
Oct 15, 202515.7215.7415.2615.2915.29-2.24%10,029,600
Oct 14, 202515.9416.0915.6215.6415.64-3.40%7,280,800
Oct 13, 202515.9516.3415.8216.1916.193.58%8,896,900
Oct 10, 202515.8915.9715.4615.6315.63-2.50%12,900,700
Oct 9, 202516.7316.8716.0016.0316.03-5.09%21,656,400
Oct 8, 202517.6017.6116.8116.8916.89-3.10%8,386,500