BRAV3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	19.000	19.290	18.730	18.750	18.750	7,604
2026-07-10	18.920	18.920	18.920	18.920	18.920	8,914
2026-07-09	18.910	19.300	18.790	18.810	18.810	6,190
2026-07-08	19.320	19.500	18.610	18.800	18.800	9,764
2026-07-07	18.480	19.730	18.160	18.890	18.890	11,399
2026-07-06	17.940	18.860	17.450	18.510	18.510	15,107
2026-07-03	17.940	17.940	17.940	17.940	17.940	5,292
2026-07-02	18.440	18.680	17.810	17.810	17.810	10,582
2026-07-01	19.250	19.250	18.330	18.600	18.600	13,723
2026-06-30	19.060	19.180	18.800	19.130	19.130	5,364
2026-06-29	19.020	19.320	18.970	18.970	18.970	4,388
2026-06-26	19.080	19.080	19.080	19.080	19.080	4,727
2026-06-25	19.050	19.460	19.050	19.350	19.350	7,026
2026-06-24	18.850	19.000	18.650	19.000	19.000	7,764
2026-06-23	18.720	18.980	18.500	18.950	18.950	6,656
2026-06-22	18.770	19.020	18.700	18.770	18.770	7,487
2026-06-19	19.170	19.170	19.170	19.170	19.170	8,612
2026-06-18	19.870	19.950	19.120	19.430	19.430	8,025
2026-06-17	19.620	20.180	19.610	19.980	19.980	8,622
2026-06-16	19.790	20.010	19.330	19.590	19.590	8,975
2026-06-15	20.640	20.990	19.940	20.100	20.100	11,979
2026-06-12	21.050	21.090	20.650	21.000	21.000	7,437
2026-06-11	21.010	21.220	20.930	21.110	21.110	7,765
2026-06-10	21.000	21.150	20.580	21.060	21.060	7,582
2026-06-09	21.250	21.490	21.060	21.300	21.300	12,030
2026-06-08	21.000	21.390	21.000	21.250	21.250	12,887
2026-06-05	21.050	21.050	21.050	21.050	21.050	13,292
2026-06-03	20.600	20.600	20.600	20.600	20.600	13,761
2026-06-02	20.680	20.770	20.120	20.680	20.680	9,402
2026-06-01	20.380	20.830	20.150	20.680	20.680	17,621
2026-05-29	20.350	20.350	20.350	20.350	20.350	9,560
2026-05-28	19.870	20.450	19.730	20.380	20.380	8,235
2026-05-27	19.950	20.150	19.720	19.940	19.940	7,825
2026-05-26	20.400	20.410	19.490	20.010	20.010	11,718
2026-05-25	19.500	20.020	19.420	19.820	19.820	11,091
2026-05-22	19.780	19.780	19.780	19.780	19.780	8,077
2026-05-21	19.640	20.430	19.090	20.050	20.050	14,785
2026-05-20	18.560	19.880	18.550	19.740	19.740	13,226
2026-05-19	19.130	19.130	18.570	18.570	18.570	8,922
2026-05-18	18.690	19.220	18.480	19.000	19.000	15,436
2026-05-15	18.660	18.660	18.660	18.660	18.660	16,278
2026-05-14	17.950	18.290	17.930	18.040	18.040	9,902
2026-05-13	17.550	18.130	17.540	17.900	17.900	14,537
2026-05-12	17.580	17.970	17.450	17.550	17.550	13,749
2026-05-11	17.610	17.800	17.260	17.500	17.500	12,882
2026-05-08	17.420	17.420	17.420	17.420	17.420	13,101
2026-05-07	18.110	18.120	17.250	17.420	17.420	23,516
2026-05-06	18.150	18.150	18.150	18.150	18.150	13,671
2026-05-05	18.500	18.500	18.500	18.500	18.500	11,439
2026-05-04	18.730	18.730	18.730	18.730	18.730	14,962
2026-04-30	19.050	19.050	19.050	19.050	19.050	12,390
2026-04-29	19.160	19.520	18.840	18.900	18.900	12,197
2026-04-28	19.000	19.260	18.790	19.140	19.140	12,856
2026-04-27	18.920	19.340	18.790	18.990	18.990	16,128
2026-04-24	19.040	19.040	19.040	19.040	19.040	38,335
2026-04-23	20.530	21.450	20.010	20.010	20.010	32,063
2026-04-22	20.420	20.650	20.180	20.300	20.300	13,813
2026-04-20	20.500	20.500	20.500	20.500	20.500	18,706
2026-04-17	19.690	19.690	19.690	19.690	19.690	26,060
2026-04-16	21.230	21.630	20.350	20.710	20.710	18,518

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.