Brava Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.07	19.27	18.79	19.04	19.04	0.26%	7,761,500
Apr 27, 2026	18.80	19.33	18.79	18.99	18.99	-0.11%	9,104,700
Apr 24, 2026	19.70	19.77	18.57	19.01	19.01	-5.75%	24,346,500
Apr 23, 2026	20.98	21.46	20.09	20.17	20.17	-1.13%	29,085,400
Apr 22, 2026	20.39	20.67	20.18	20.40	20.40	-	13,755,400
Apr 20, 2026	20.10	20.57	19.72	20.40	20.28	4.35%	12,301,100
Apr 17, 2026	20.03	20.21	19.32	19.55	19.43	-6.28%	15,890,600
Apr 16, 2026	21.28	21.64	20.36	20.86	20.73	-1.74%	14,535,500
Apr 15, 2026	21.01	21.63	20.98	21.23	21.10	0.38%	12,961,600
Apr 14, 2026	21.00	21.23	20.54	21.15	21.02	-0.47%	7,172,600
Apr 13, 2026	22.25	22.28	21.07	21.25	21.12	-2.39%	15,513,200
Apr 10, 2026	21.26	22.03	21.20	21.77	21.64	2.21%	10,414,400
Apr 9, 2026	20.81	21.30	20.40	21.30	21.17	3.55%	12,160,800
Apr 8, 2026	19.80	20.95	19.80	20.57	20.45	-3.38%	12,450,500
Apr 7, 2026	20.67	21.36	19.77	21.29	21.16	0.90%	21,212,600
Apr 6, 2026	20.34	21.79	20.13	21.10	20.97	3.08%	21,854,200
Apr 2, 2026	20.59	20.80	19.97	20.47	20.35	3.28%	12,368,600
Apr 1, 2026	20.17	20.63	19.17	19.82	19.70	-3.65%	15,965,200
Mar 31, 2026	20.35	21.08	19.81	20.57	20.45	2.14%	18,859,300
Mar 30, 2026	19.65	20.99	19.60	20.14	20.02	2.97%	14,844,400
Mar 27, 2026	20.09	20.12	19.48	19.56	19.44	-1.56%	8,949,000
Mar 26, 2026	19.04	20.07	18.79	19.87	19.75	5.02%	15,292,000
Mar 25, 2026	17.62	19.25	17.47	18.92	18.81	6.05%	12,712,500
Mar 24, 2026	17.70	18.13	17.48	17.84	17.73	1.94%	10,205,800
Mar 23, 2026	16.72	17.59	16.44	17.50	17.39	3.61%	8,171,600
Mar 20, 2026	17.46	17.53	16.38	16.89	16.79	-3.32%	19,092,700
Mar 19, 2026	18.37	18.65	17.37	17.47	17.36	-4.33%	10,043,000
Mar 18, 2026	18.17	18.50	18.01	18.26	18.15	1.33%	6,810,500
Mar 17, 2026	18.50	18.55	17.55	18.02	17.91	-3.33%	10,960,400
Mar 16, 2026	17.79	18.81	17.77	18.64	18.53	4.08%	10,071,800
Mar 13, 2026	18.15	19.13	17.80	17.91	17.80	-2.24%	11,747,600
Mar 12, 2026	19.39	19.98	18.30	18.32	18.21	-6.72%	12,654,000
Mar 11, 2026	19.76	20.13	19.64	19.64	19.52	0.67%	7,414,300
Mar 10, 2026	19.10	19.66	19.05	19.51	19.39	-0.05%	7,775,400
Mar 9, 2026	20.30	20.46	19.46	19.52	19.40	-1.06%	16,238,500
Mar 6, 2026	19.21	19.88	19.21	19.73	19.61	4.61%	14,459,200
Mar 5, 2026	18.90	19.22	18.85	18.86	18.75	0.27%	6,674,000
Mar 4, 2026	18.66	18.85	18.30	18.81	18.70	1.07%	7,705,600
Mar 3, 2026	19.52	19.58	18.60	18.61	18.50	-2.92%	10,568,600
Mar 2, 2026	19.38	19.57	19.11	19.17	19.05	2.84%	13,222,400
Feb 27, 2026	18.75	18.79	18.50	18.64	18.53	0.38%	6,245,100
Feb 26, 2026	18.46	18.60	18.22	18.57	18.46	-0.48%	6,822,000
Feb 25, 2026	18.89	18.97	18.32	18.66	18.55	-0.37%	4,413,400
Feb 24, 2026	18.56	18.91	18.36	18.73	18.62	1.19%	6,459,400
Feb 23, 2026	18.78	19.00	18.35	18.51	18.40	-1.80%	6,846,900
Feb 20, 2026	18.60	18.88	18.59	18.85	18.74	0.59%	7,637,600
Feb 19, 2026	18.37	19.04	18.20	18.74	18.63	3.31%	10,240,200
Feb 18, 2026	17.90	18.42	17.85	18.14	18.03	2.54%	7,000,400
Feb 13, 2026	17.30	17.69	17.23	17.69	17.58	0.57%	5,908,000
Feb 12, 2026	18.04	18.06	17.28	17.59	17.48	-3.09%	7,017,800
Feb 11, 2026	18.50	18.58	18.14	18.15	18.04	-0.98%	9,427,900
Feb 10, 2026	17.90	18.33	17.84	18.33	18.22	2.23%	4,360,200
Feb 9, 2026	17.60	17.93	17.33	17.93	17.82	2.57%	5,737,300
Feb 6, 2026	17.45	17.54	17.21	17.48	17.37	-0.63%	4,726,400
Feb 5, 2026	17.95	18.09	17.49	17.59	17.48	-2.55%	4,418,100
Feb 4, 2026	18.27	18.31	17.95	18.05	17.94	-1.10%	5,281,900
Feb 3, 2026	18.60	18.68	18.25	18.25	18.14	-0.87%	5,580,900
Feb 2, 2026	18.19	18.58	17.99	18.41	18.30	-2.59%	7,603,400
Jan 30, 2026	18.91	19.05	18.53	18.90	18.79	-0.47%	6,941,900
Jan 29, 2026	19.00	19.39	18.71	18.99	18.87	0.85%	9,762,700
Jan 28, 2026	18.40	18.97	18.39	18.83	18.72	3.07%	10,505,900
Jan 27, 2026	18.16	18.44	18.07	18.27	18.16	1.44%	10,015,100
Jan 26, 2026	17.98	18.15	17.57	18.01	17.90	-	8,341,300
Jan 23, 2026	17.95	18.09	17.72	18.01	17.90	1.64%	8,726,700
Jan 22, 2026	17.70	17.82	17.48	17.72	17.61	-0.11%	8,396,600
Jan 21, 2026	17.82	18.15	17.71	17.74	17.63	0.62%	8,665,900
Jan 20, 2026	16.90	17.82	16.90	17.63	17.52	2.38%	10,406,900
Jan 19, 2026	17.03	17.35	16.54	17.22	17.12	0.70%	11,362,900
Jan 16, 2026	17.78	18.48	16.82	17.10	17.00	-5.05%	24,143,200
Jan 15, 2026	17.47	18.57	17.39	18.01	17.90	0.33%	21,456,300
Jan 14, 2026	17.75	18.10	17.27	17.95	17.84	1.99%	11,869,400
Jan 13, 2026	17.45	17.89	17.26	17.60	17.49	1.09%	12,408,900
Jan 12, 2026	16.73	17.41	16.58	17.41	17.30	4.50%	11,723,400
Jan 9, 2026	17.01	17.08	16.49	16.66	16.56	-2.29%	8,199,900
Jan 8, 2026	16.20	17.05	15.90	17.05	16.95	5.70%	15,620,800
Jan 7, 2026	15.65	16.19	14.83	16.13	16.03	2.74%	17,776,300
Jan 6, 2026	15.82	16.09	15.54	15.70	15.60	-0.06%	8,543,100
Jan 5, 2026	16.60	16.60	15.52	15.71	15.61	-5.76%	12,118,600
Jan 2, 2026	16.80	16.80	16.31	16.67	16.57	-1.01%	7,633,800
Dec 30, 2025	16.85	17.21	16.67	16.84	16.74	0.36%	9,098,100
Dec 29, 2025	16.10	16.78	15.92	16.78	16.68	5.01%	12,959,800
Dec 26, 2025	15.60	15.98	15.40	15.98	15.88	1.40%	10,627,000
Dec 23, 2025	15.77	15.91	15.45	15.76	15.66	0.38%	12,905,600
Dec 22, 2025	15.70	16.01	15.46	15.70	15.60	1.29%	12,719,200
Dec 19, 2025	16.11	16.36	15.13	15.50	15.41	-	31,481,600
Dec 18, 2025	14.73	16.39	14.69	15.50	15.41	6.16%	45,571,400
Dec 17, 2025	13.75	15.12	13.72	14.60	14.51	3.69%	25,325,900
Dec 16, 2025	13.59	14.38	13.30	14.08	13.99	2.47%	26,224,900
Dec 15, 2025	13.41	13.89	13.38	13.74	13.66	2.16%	7,482,100
Dec 12, 2025	13.43	13.67	13.42	13.45	13.37	0.15%	7,021,000
Dec 11, 2025	13.53	13.68	13.37	13.43	13.35	-1.68%	6,643,100
Dec 10, 2025	13.61	13.75	13.50	13.66	13.58	0.37%	6,844,400
Dec 9, 2025	13.54	13.78	13.34	13.61	13.53	0.37%	6,003,700
Dec 8, 2025	13.45	13.83	13.45	13.56	13.48	0.59%	8,500,700
Dec 5, 2025	13.57	13.79	13.29	13.48	13.40	-1.82%	13,665,100
Dec 4, 2025	13.64	13.82	13.52	13.73	13.65	1.03%	10,377,900
Dec 3, 2025	13.84	13.92	13.45	13.59	13.51	-1.09%	10,726,600
Dec 2, 2025	13.69	13.91	13.47	13.74	13.66	0.66%	6,451,700
Dec 1, 2025	13.72	13.85	13.62	13.65	13.57	0.07%	6,068,400
Nov 28, 2025	13.60	13.71	13.38	13.64	13.56	0.29%	6,954,000