Skip to main content
Brava Energia S.A. (BVMF:BRAV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.48
-0.25 (-1.82%)
At close: Dec 5, 2025

Brava Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 202517.5117.6417.3517.4317.43-0.91%5,579,200
Oct 6, 202517.8017.9717.5317.5917.59-0.57%4,182,100
Oct 3, 202517.7617.9517.6517.6917.69-0.17%4,562,700
Oct 2, 202518.0018.0917.6617.7217.72-1.94%4,301,700
Oct 1, 202517.9318.0817.8418.0718.070.50%4,039,200
Sep 30, 202518.0018.1517.8617.9817.98-0.99%5,690,100
Sep 29, 202518.2618.5318.0118.1618.16-0.98%4,816,800
Sep 26, 202518.5618.6318.2318.3418.34-0.70%5,516,600
Sep 25, 202518.6518.7318.4218.4718.47-1.34%5,920,000
Sep 24, 202518.8919.0318.4518.7218.72-0.37%10,786,100
Sep 23, 202518.8119.0618.7118.7918.790.11%6,176,900
Sep 22, 202518.5218.9218.3818.7718.771.13%7,047,600
Sep 19, 202518.9018.9818.4218.5618.56-2.32%20,221,100
Sep 18, 202518.7219.0018.5119.0019.001.93%4,383,900
Sep 17, 202518.6718.8718.5018.6418.64-0.80%4,192,900
Sep 16, 202518.6518.8618.5918.7918.791.51%6,454,000
Sep 15, 202518.3718.7018.1218.5118.511.98%6,496,500
Sep 12, 202518.5218.7018.0718.1518.15-0.87%5,738,600
Sep 11, 202518.3018.4718.1218.3118.31-0.49%8,924,700
Sep 10, 202518.5018.6618.4018.4018.40-0.05%5,375,700
Sep 9, 202518.4118.9018.3118.4118.410.82%6,996,000
Sep 8, 202518.5518.7918.1618.2618.26-0.38%7,526,900
Sep 5, 202518.9019.1018.2318.3318.33-3.42%10,217,000
Sep 4, 202519.2719.2718.8518.9818.98-1.66%7,625,200
Sep 3, 202519.7119.8419.2819.3019.30-2.97%6,746,500
Sep 2, 202520.0320.2919.7419.8919.89-1.19%6,332,500
Sep 1, 202520.1920.4520.0520.1320.130.40%2,856,200
Aug 29, 202520.1520.2319.8720.0520.05-0.55%5,095,700
Aug 28, 202520.3320.4820.0220.1620.16-10,233,400
Aug 27, 202519.7020.2019.5020.1620.162.60%7,947,300
Aug 26, 202519.4119.6619.0819.6519.650.56%3,971,200
Aug 25, 202519.3720.3219.3719.5419.541.24%9,014,300
Aug 22, 202518.9419.3018.8819.3019.302.88%7,484,600
Aug 21, 202518.8918.9718.6818.7618.76-0.90%5,152,100
Aug 20, 202518.8019.0018.6518.9318.931.56%4,793,100
Aug 19, 202519.3519.4318.4718.6418.64-5.24%7,533,700
Aug 18, 202519.6019.8619.0819.6719.670.67%6,025,900
Aug 15, 202519.9420.0019.4419.5419.54-2.01%6,510,300
Aug 14, 202519.8220.1919.7619.9419.94-5,713,100
Aug 13, 202519.7020.3419.6419.9419.941.22%8,041,600
Aug 12, 202520.0520.2719.7019.7019.70-1.89%6,562,700
Aug 11, 202520.0020.2419.8020.0820.080.15%5,757,600
Aug 8, 202519.9620.3119.7020.0520.050.45%8,960,700
Aug 7, 202520.4120.5419.5019.9619.960.30%14,503,000
Aug 6, 202520.5320.6519.7319.9019.90-1.87%13,897,300
Aug 5, 202519.1020.5219.0220.2820.285.74%13,025,100
Aug 4, 202519.3019.4619.0019.1819.18-1.08%6,398,300
Aug 1, 202519.9420.3219.2119.3919.39-1.77%9,675,900
Jul 31, 202519.9420.0319.5519.7419.74-1.74%5,227,400
Jul 30, 202519.7620.4219.6420.0920.091.06%9,160,100
Jul 29, 202519.4120.1819.2219.8819.882.74%6,173,800
Jul 28, 202519.6620.2119.3219.3519.35-0.82%7,963,400
Jul 25, 202519.1819.5119.1019.5119.512.20%5,095,700
Jul 24, 202519.2119.3919.0119.0919.09-0.47%6,544,900
Jul 23, 202518.7019.4518.6519.1819.182.84%6,495,200
Jul 22, 202518.4618.7418.4618.6518.651.03%4,139,500
Jul 21, 202518.6518.7818.4018.4618.46-1.49%4,723,900
Jul 18, 202518.7218.8318.4918.7418.740.11%5,144,800