Brava Energia (BRAV3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.69 | 7.2688172043 | 23.25 | 25.29 | 22.92 | 7655660 | 23.77637818 | CS |
| 4 | 3.94 | 18.7619047619 | 21 | 25.29 | 18.98 | 11298931 | 21.8947301 | CS |
| 12 | 7.25 | 40.9836065574 | 17.69 | 25.29 | 15.26 | 9353122 | 19.97955328 | CS |
| 26 | -3.25 | -11.5289109613 | 28.19 | 30.28 | 15.26 | 7953209 | 21.33586336 | CS |
| 52 | -3.7 | -12.9189944134 | 28.64 | 36.7 | 15.26 | 6449880 | 24.57394711 | CS |
| 156 | -8.54 | -25.5077658303 | 33.48 | 51.58 | 15.26 | 5754311 | 30.82408468 | CS |
| 260 | 4.29 | 20.7748184019 | 20.65 | 51.58 | 15.26 | 4600000 | 31.4168676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731965340 | 17.97 | 1.32 | 7.93 | 16.51 | 18.16 | 16.45 | 10418100 |
| 1731619800 | 16.649999 | 1.03 | 6.59 | 15.85 | 16.8 | 15.26 | 10024300 |
| 1731533400 | 15.62 | -0.13 | -0.83 | 15.74 | 15.9 | 15.26 | 7724600 |
| 1731446940 | 15.75 | -0.33 | -2.05 | 16.09 | 16.35 | 15.75 | 5549700 |
| 1731360540 | 16.079999 | -0.18 | -1.11 | 16.18 | 16.399999 | 16.05 | 3756000 |
| 1731101400 | 16.26 | -0.73 | -4.30 | 16.85 | 16.94 | 16.129999 | 8771400 |
| 1731014940 | 16.99 | -0.31 | -1.79 | 17.27 | 17.36 | 16.94 | 3845800 |
| 1730928600 | 17.3 | -0.01 | -0.06 | 16.91 | 17.35 | 16.61 | 6967900 |
| 1730842200 | 17.31 | 0.32 | 1.88 | 17 | 17.34 | 16.82 | 8669200 |
| 1730755800 | 16.99 | 0.39 | 2.35 | 16.91 | 17.15 | 16.85 | 3806300 |
| 1730496600 | 16.6 | -0.36 | -2.12 | 17.15 | 17.15 | 16.579999 | 5751800 |
| 1730410200 | 16.96 | -0.06 | -0.35 | 17.05 | 17.15 | 16.94 | 5496900 |
| 1730323800 | 17.02 | 0.04 | 0.24 | 17.04 | 17.5 | 17 | 4881800 |
| 1730237340 | 16.98 | 0.12 | 0.71 | 16.94 | 17.31 | 16.86 | 4919600 |
| 1730151000 | 16.86 | -0.18 | -1.06 | 16.64 | 17.04 | 16.399999 | 6534900 |
| 1729891800 | 17.04 | 0.02 | 0.12 | 17.14 | 17.19 | 16.93 | 5205900 |
| 1729805400 | 17.02 | -0.05 | -0.29 | 17 | 17.2 | 16.82 | 8994700 |
| 1729719000 | 17.07 | -0.15 | -0.87 | 17.09 | 17.22 | 16.94 | 4683300 |
| 1729632600 | 17.22 | 0.08 | 0.47 | 17.08 | 17.41 | 16.92 | 5178900 |
| 1729546140 | 17.14 | 0.2 | 1.18 | 17.11 | 17.44 | 16.85 | 8889700 |
| 1729287000 | 16.94 | -0.65 | -3.70 | 17.69 | 17.69 | 16.94 | 5040000 |
| 1729200540 | 17.59 | 0.37 | 2.15 | 17.05 | 17.61 | 16.81 | 7849800 |
| 1729114140 | 17.22 | 0.08 | 0.47 | 17.24 | 17.4 | 17 | 6559500 |
| 1729027740 | 17.14 | -0.15 | -0.87 | 16.77 | 17.36 | 16.71 | 6151700 |
| 1728941340 | 17.29 | -0.12 | -0.69 | 17.2 | 17.52 | 17.07 | 3648600 |
| 1728682200 | 17.41 | -0.25 | -1.42 | 17.37 | 17.54 | 17.12 | 4002400 |
| 1728595740 | 17.66 | -0.06 | -0.34 | 17.96 | 17.98 | 17.59 | 4735400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
