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