Brava Energia (BRAV3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -3.22886989554 | 21.06 | 21.69 | 20.14 | 6975540 | 20.75665987 | CS |
| 4 | -5.02 | -19.7637795276 | 25.4 | 25.84 | 20.14 | 8721532 | 22.42146154 | CS |
| 12 | 2.29 | 12.6589275843 | 18.09 | 25.98 | 17.27 | 10498627 | 21.95774057 | CS |
| 26 | -9.21 | -31.125380196 | 29.59 | 29.84 | 15.26 | 8766483 | 21.00745701 | CS |
| 52 | -7.62 | -27.2142857143 | 28 | 36.7 | 15.26 | 6687388 | 24.0332015 | CS |
| 156 | -19.22 | -48.5353535354 | 39.6 | 51.58 | 15.26 | 5905772 | 30.27486095 | CS |
| 260 | -0.27 | -1.30750605327 | 20.65 | 51.58 | 15.26 | 4704528 | 31.053307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 20.4 | 0.14 | 0.69 | 20.48 | 20.76 | 20.14 | 11820600 |
| 1739482140 | 20.26 | -0.62 | -2.97 | 20.88 | 20.9 | 20.15 | 9151300 |
| 1739395740 | 20.88 | -0.45 | -2.11 | 21.13 | 21.13 | 20.56 | 6456500 |
| 1739309400 | 21.33 | 0.58 | 2.80 | 20.94 | 21.69 | 20.86 | 6573500 |
| 1739222940 | 20.75 | -0.01 | -0.05 | 20.89 | 21.33 | 20.55 | 6252100 |
| 1738963800 | 20.76 | -0.21 | -1.00 | 21.06 | 21.1 | 20.58 | 6444300 |
| 1738877340 | 20.97 | -0.03 | -0.14 | 21.26 | 21.45 | 20.49 | 11714500 |
| 1738790940 | 21 | -0.69 | -3.18 | 21.69 | 21.81 | 20.83 | 6036900 |
| 1738704600 | 21.69 | -0.26 | -1.18 | 21.9 | 22.14 | 21.66 | 4919400 |
| 1738618200 | 21.95 | -0.48 | -2.14 | 22.5 | 22.73 | 21.95 | 5739500 |
| 1738358940 | 22.43 | 0.17 | 0.76 | 22.33 | 23.65 | 22.11 | 21079000 |
| 1738272540 | 22.26 | 0.37 | 1.69 | 22.05 | 22.49 | 21.77 | 8418500 |
| 1738186200 | 21.89 | -0.55 | -2.45 | 22.48 | 22.5 | 21.89 | 5502100 |
| 1738099740 | 22.44 | -0.3 | -1.32 | 23.01 | 23.05 | 22.22 | 5261800 |
| 1738013340 | 22.74 | 0.08 | 0.35 | 22.38 | 23.6 | 22.24 | 6930700 |
| 1737754200 | 22.66 | -0.22 | -0.96 | 23 | 23.19 | 22.66 | 5934400 |
| 1737667740 | 22.88 | -1.84 | -7.44 | 23.76 | 23.95 | 22.52 | 10463900 |
| 1737581400 | 24.72 | 0 | 0.00 | 24.72 | 24.72 | 24.72 | 0 |
| 1737495000 | 24.72 | 1.01 | 4.26 | 23.45 | 24.8 | 23 | 11425900 |
| 1737408600 | 23.71 | -1.63 | -6.43 | 25.15 | 25.47 | 23.71 | 12703800 |
| 1737149400 | 25.34 | 0.02 | 0.08 | 25.4 | 25.84 | 24.68 | 14701000 |
| 1737062940 | 25.32 | -0.26 | -1.02 | 25.25 | 25.44 | 24.5 | 9966200 |
| 1736976540 | 25.58 | 0.49 | 1.95 | 25.15 | 25.73 | 24.7 | 11080600 |
| 1736890140 | 25.09 | -0.31 | -1.22 | 25.4 | 25.87 | 24.9 | 10094800 |
| 1736803740 | 25.4 | 0.48 | 1.93 | 25.25 | 25.98 | 25.09 | 12701900 |
| 1736544540 | 24.92 | 0.43 | 1.76 | 24.73 | 25.29 | 24.6 | 11704900 |
| 1736458140 | 24.49 | 0.51 | 2.13 | 23.98 | 24.49 | 23.67 | 6908400 |
| 1736371740 | 23.98 | 0.04 | 0.17 | 23.96 | 24.1 | 23.56 | 6106300 |
| 1736285400 | 23.94 | 0.79 | 3.41 | 23.54 | 24.42 | 23.33 | 11818800 |
| 1736198940 | 23.15 | -0.05 | -0.22 | 23.47 | 23.91 | 23.07 | 7157700 |
| 1735939740 | 23.2 | -0.21 | -0.90 | 23.25 | 23.54 | 22.92 | 6287100 |
| 1735853400 | 23.41 | -0.11 | -0.47 | 24.35 | 24.46 | 23.41 | 12130900 |
| 1735594200 | 23.52 | 0.95 | 4.21 | 22.9 | 24.13 | 22.7 | 18954700 |
| 1735334940 | 22.57 | 2.17 | 10.64 | 20.87 | 22.76 | 20.75 | 17784000 |
| 1735248540 | 20.4 | 1.27 | 6.64 | 19.2 | 20.82 | 18.98 | 11952100 |
| 1734989340 | 19.13 | -1.59 | -7.67 | 20.67 | 20.79 | 19.13 | 8586900 |
| 1734730200 | 20.72 | 0.42 | 2.07 | 20.16 | 21.1 | 19.89 | 16885800 |
| 1734643800 | 20.3 | 0.35 | 1.75 | 20.1 | 22 | 19.64 | 14361100 |
| 1734557400 | 19.95 | -1.42 | -6.64 | 21.3 | 21.67 | 19.95 | 11989700 |
| 1734470940 | 21.37 | 0.18 | 0.85 | 21.45 | 21.65 | 20.6 | 11587100 |
| 1734384540 | 21.19 | 1.05 | 5.21 | 19.91 | 21.68 | 19.89 | 11981300 |
| 1734125340 | 20.14 | -0.85 | -4.05 | 21 | 21 | 20 | 6291000 |
| 1734039000 | 20.99 | -0.5 | -2.33 | 21.26 | 21.35 | 20.11 | 10805900 |
| 1733952540 | 21.49 | -0.31 | -1.42 | 21.79 | 22.14 | 21.13 | 13232600 |
| 1733866140 | 21.8 | 0.36 | 1.68 | 21.63 | 22.03 | 21.4 | 4920800 |
| 1733779740 | 21.44 | 0.19 | 0.89 | 21.61 | 21.94 | 21.27 | 6138600 |
| 1733520600 | 21.25 | -0.02 | -0.09 | 21.2 | 21.57 | 21.02 | 7070300 |
| 1733434200 | 21.27 | 0.35 | 1.67 | 21.39 | 21.79 | 21 | 9645500 |
| 1733347800 | 20.92 | -0.16 | -0.76 | 20.93 | 22.86 | 20.64 | 20992300 |
| 1733261340 | 21.08 | 1.75 | 9.05 | 19.52 | 21.08 | 19.19 | 10283500 |
| 1733174940 | 19.33 | -0.55 | -2.77 | 19.83 | 20.03 | 19.12 | 6786500 |
| 1732915740 | 19.88 | 0.69 | 3.60 | 18.37 | 20.5 | 17.27 | 18234700 |
| 1732829400 | 19.19 | -1.12 | -5.51 | 20.24 | 20.4 | 19.12 | 9047500 |
| 1732743000 | 20.31 | -0.55 | -2.64 | 20.9 | 21.74 | 19.99 | 20894300 |
| 1732656600 | 20.86 | 1.78 | 9.33 | 19.31 | 21.5 | 19.11 | 19304200 |
| 1732570140 | 19.08 | -0.26 | -1.34 | 19.39 | 19.8 | 18.93 | 9584000 |
| 1732310940 | 19.34 | 1.34 | 7.44 | 18.09 | 19.34 | 17.99 | 8443400 |
| 1732224600 | 18 | -0.35 | -1.91 | 18.36 | 18.44 | 17.8 | 6097900 |
| 1732051800 | 18.35 | 0.38 | 2.11 | 17.97 | 18.43 | 17.65 | 7692900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
