Brava Energia (BRAV3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.18 | -8.98598516076 | 24.26 | 24.44 | 21.02 | 7269580 | 22.17979531 | CS |
| 4 | -6.82 | -23.598615917 | 28.9 | 29.1 | 21.02 | 6552045 | 25.30155318 | CS |
| 12 | -3.34 | -13.1392604249 | 25.42 | 30.28 | 21.02 | 5243472 | 26.54228645 | CS |
| 26 | -7.42 | -25.1525423729 | 29.5 | 36.7 | 21.02 | 5087886 | 28.93897114 | CS |
| 52 | -10.09 | -31.3646254274 | 32.17 | 36.7 | 21.02 | 5382996 | 29.18750975 | CS |
| 156 | -12.43 | -36.0185453492 | 34.51 | 51.58 | 21.02 | 5067992 | 33.21214866 | CS |
| 260 | 1.43 | 6.92493946731 | 20.65 | 51.58 | 20.25 | 4216059 | 33.5820694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 21.38 | -1.13 | -5.02 | 22.76 | 22.8 | 21.33 | 6811600 |
| 1726090140 | 22.51 | 1.02 | 4.75 | 22.2 | 22.88 | 21.87 | 7552500 |
| 1726003740 | 21.49 | -0.47 | -2.14 | 22 | 22.05 | 21.02 | 6183100 |
| 1725917400 | 21.96 | -1.06 | -4.60 | 23.1 | 23.19 | 21.9 | 5713900 |
| 1725658200 | 23.02 | -1.21 | -4.99 | 24.26 | 24.44 | 22.86 | 10086800 |
| 1725571800 | 24.23 | -0.53 | -2.14 | 24.65 | 24.69 | 24.11 | 13282900 |
| 1725485400 | 24.76 | -0.8 | -3.13 | 25.5 | 25.78 | 24.57 | 11062400 |
| 1725399000 | 25.56 | -1.3 | -4.84 | 26.62 | 26.84 | 25.4 | 10571300 |
| 1725312600 | 26.86 | 0.38 | 1.44 | 26.4 | 27.22 | 26.08 | 3201000 |
| 1725053400 | 26.48 | -0.56 | -2.07 | 27.04 | 27.06 | 26.27 | 10764500 |
| 1724967000 | 27.04 | -0.49 | -1.78 | 27.36 | 27.51 | 26.92 | 5578900 |
| 1724880600 | 27.53 | -0.22 | -0.79 | 27.69 | 27.7 | 27.14 | 3027900 |
| 1724794140 | 27.75 | -0.61 | -2.15 | 28.27 | 28.33 | 27.58 | 3636400 |
| 1724707740 | 28.36 | 0.58 | 2.09 | 28.13 | 28.59 | 27.86 | 5331800 |
| 1724448600 | 27.78 | 0.78 | 2.89 | 27.31 | 27.97 | 27.22 | 3650300 |
| 1724362140 | 27 | -0.66 | -2.39 | 27.7 | 27.74 | 27 | 3486200 |
| 1724275740 | 27.66 | -0.43 | -1.53 | 28.1 | 28.26 | 27.55 | 3867200 |
| 1724189340 | 28.09 | 0.2 | 0.72 | 27.93 | 28.28 | 27.57 | 4436800 |
| 1724102940 | 27.89 | -0.36 | -1.27 | 28.4 | 28.45 | 27.48 | 7101000 |
| 1723843800 | 28.25 | -0.8 | -2.75 | 28.9 | 29.1 | 28.16 | 5694400 |
| 1723757340 | 29.05 | -0.48 | -1.63 | 29.7 | 29.7 | 28.86 | 5216600 |
| 1723671000 | 29.53 | -0.1 | -0.34 | 29.59 | 29.84 | 29.38 | 6056400 |
| 1723584600 | 29.63 | -0.35 | -1.17 | 30.12 | 30.28 | 29.56 | 4373500 |
| 1723498200 | 29.98 | 0.59 | 2.01 | 29.52 | 30.1 | 29.5 | 5862800 |
| 1723239000 | 29.39 | 1.64 | 5.91 | 27.88 | 29.49 | 27.86 | 10720300 |
| 1723152600 | 27.75 | 0.59 | 2.17 | 27.33 | 27.88 | 27.14 | 4427200 |
| 1723066200 | 27.16 | 0.38 | 1.42 | 27.31 | 27.55 | 26.86 | 4599800 |
| 1722979740 | 26.78 | 0.38 | 1.44 | 26.23 | 27.03 | 26.16 | 4677100 |
| 1722893400 | 26.4 | -0.3 | -1.12 | 25.99 | 26.4 | 25.67 | 5020800 |
| 1722634200 | 26.7 | -0.11 | -0.41 | 26.64 | 26.86 | 25.77 | 5929900 |
| 1722547800 | 26.81 | -0.29 | -1.07 | 27.26 | 27.46 | 26.43 | 3551900 |
| 1722461400 | 27.1 | 0.3 | 1.12 | 27.6 | 27.8 | 26.29 | 12832300 |
| 1722374940 | 26.8 | 0.16 | 0.60 | 26.42 | 27.35 | 26.4 | 4797100 |
| 1722288600 | 26.64 | 0.94 | 3.66 | 25.75 | 26.66 | 25.57 | 5617500 |
| 1722029400 | 25.7 | -0.23 | -0.89 | 25.89 | 26.11 | 25.22 | 13268000 |
| 1721943000 | 25.93 | -0.37 | -1.41 | 26.1 | 26.19 | 25.73 | 7039000 |
| 1721856600 | 26.3 | -0.2 | -0.75 | 26.71 | 26.74 | 26.17 | 4383700 |
| 1721770140 | 26.5 | -0.68 | -2.50 | 27.05 | 27.11 | 26.48 | 4120700 |
| 1721683800 | 27.18 | 0.15 | 0.55 | 27.12 | 27.41 | 26.85 | 2693100 |
| 1721424600 | 27.03 | -0.16 | -0.59 | 27.15 | 27.67 | 26.95 | 2099100 |
| 1721338200 | 27.19 | -0.45 | -1.63 | 27.5 | 27.78 | 27.06 | 3373500 |
| 1721251800 | 27.64 | -0.1 | -0.36 | 27.91 | 27.95 | 27.53 | 2654200 |
| 1721165340 | 27.74 | -0.26 | -0.93 | 27.7 | 28.01 | 27.6 | 2012000 |
| 1721079000 | 28 | 0.42 | 1.52 | 27.6 | 28.11 | 27.27 | 3407700 |
| 1720819800 | 27.58 | -0.22 | -0.79 | 28.06 | 28.13 | 27.38 | 4103800 |
| 1720733400 | 27.8 | 0 | 0.00 | 27.98 | 28.1 | 27.41 | 3792200 |
| 1720647000 | 27.8 | -0.35 | -1.24 | 28.19 | 28.28 | 27.8 | 2194200 |
| 1720560540 | 28.15 | 0.03 | 0.11 | 28.12 | 28.43 | 27.68 | 2156400 |
| 1720474200 | 28.12 | -0.48 | -1.68 | 28.75 | 28.95 | 27.88 | 3885100 |
| 1720215000 | 28.6 | 0.74 | 2.66 | 27.71 | 28.7 | 27.71 | 3256500 |
| 1720128540 | 27.86 | -0.29 | -1.03 | 28.17 | 28.23 | 27.56 | 3018300 |
| 1720042200 | 28.15 | 0.19 | 0.68 | 28 | 28.6 | 28 | 2571300 |
| 1719955800 | 27.96 | 0.14 | 0.50 | 27.96 | 28.35 | 27.75 | 6347800 |
| 1719869400 | 27.82 | 0.34 | 1.24 | 27.55 | 27.96 | 27.26 | 2925300 |
| 1719610200 | 27.48 | -0.11 | -0.40 | 27.53 | 27.68 | 26.96 | 2940700 |
| 1719523800 | 27.59 | 1.38 | 5.27 | 26.34 | 27.59 | 26.1 | 5714900 |
| 1719437400 | 26.21 | 0.44 | 1.71 | 25.69 | 26.31 | 25.56 | 3633800 |
| 1719351000 | 25.77 | -0.22 | -0.85 | 26.01 | 26.06 | 25.55 | 2486700 |
| 1719264600 | 25.99 | 0.63 | 2.48 | 25.6 | 26.09 | 25.42 | 2199800 |
| 1719005400 | 25.36 | -0.18 | -0.70 | 25.42 | 25.65 | 25.2 | 3606400 |
| 1718918940 | 25.54 | -0.36 | -1.39 | 26.05 | 26.29 | 25.45 | 3722600 |
| 1718832540 | 25.9 | 0.53 | 2.09 | 25.37 | 25.9 | 25 | 2191200 |
| 1718746200 | 25.37 | -0.13 | -0.51 | 25.53 | 26.01 | 25.12 | 3240700 |
| 1718659800 | 25.5 | -0.4 | -1.54 | 25.84 | 25.91 | 25.38 | 2232300 |
| 1718400600 | 25.9 | 0 | 0.00 | 25.98 | 26.14 | 25.61 | 1934100 |
| 1718314200 | 25.9 | -0.33 | -1.26 | 26.4 | 26.43 | 25.63 | 3598600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
