BRAV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	21.200	21.620	20.970	21.420	21.420	21,402
2026-04-14	21.040	21.210	20.540	21.080	21.080	18,230
2026-04-13	22.000	22.250	21.060	21.360	21.360	22,737
2026-04-10	21.740	21.740	21.740	21.740	21.740	23,824
2026-04-09	20.780	21.260	20.400	20.900	20.900	22,466
2026-04-08	20.290	20.940	19.140	20.520	20.520	27,824
2026-04-07	21.100	21.350	19.790	21.300	21.300	28,827
2026-04-06	20.510	21.790	20.010	21.000	21.000	44,428
2026-04-02	20.550	20.550	20.550	20.550	20.550	27,910
2026-04-01	20.570	20.600	19.200	19.660	19.660	32,389
2026-03-31	20.220	21.070	19.860	20.430	20.430	27,543
2026-03-30	19.580	20.980	19.580	20.270	20.270	35,393
2026-03-27	19.350	19.350	19.350	19.350	19.350	19,692
2026-03-26	19.040	20.050	18.800	19.980	19.980	35,498
2026-03-25	17.840	19.250	17.490	18.930	18.930	24,302
2026-03-24	17.790	18.120	17.490	17.940	17.940	14,487
2026-03-23	16.790	17.570	16.440	17.490	17.490	16,426
2026-03-20	17.030	17.030	17.030	17.030	17.030	25,229
2026-03-19	18.400	18.660	17.380	17.600	17.600	19,520
2026-03-18	18.050	18.480	18.000	18.390	18.390	17,048
2026-03-17	18.830	18.880	17.570	18.160	18.160	25,449
2026-03-16	17.970	18.790	17.710	18.640	18.640	17,326
2026-03-13	18.040	18.040	18.040	18.040	18.040	20,090
2026-03-12	19.490	19.970	18.310	18.380	18.380	25,780
2026-03-11	19.730	19.730	19.730	19.730	19.730	19,747
2026-03-10	19.640	19.640	19.640	19.640	19.640	23,065
2026-03-09	19.610	19.610	19.610	19.610	19.610	38,556
2026-03-06	19.860	19.860	19.860	19.860	19.860	30,283
2026-03-05	18.750	19.200	18.750	18.980	18.980	14,136
2026-03-04	18.770	18.820	18.310	18.770	18.770	16,346
2026-03-03	19.690	19.690	18.620	18.640	18.640	27,781
2026-03-02	19.310	19.600	19.140	19.210	19.210	38,665
2026-02-27	18.710	18.710	18.710	18.710	18.710	12,727
2026-02-26	18.650	18.650	18.240	18.500	18.500	13,553
2026-02-25	18.830	18.920	18.330	18.700	18.700	11,858
2026-02-24	18.510	18.900	18.380	18.870	18.870	12,878
2026-02-23	18.800	19.000	18.330	18.330	18.330	14,760
2026-02-20	18.840	18.840	18.840	18.840	18.840	12,869
2026-02-19	18.300	19.020	18.220	18.870	18.870	25,217
2026-02-18	17.840	18.400	17.830	18.070	18.070	14,648
2026-02-13	17.550	17.550	17.550	17.550	17.550	11,030
2026-02-12	18.150	18.150	17.300	17.510	17.510	18,335
2026-02-11	18.370	18.570	18.110	18.170	18.170	15,239
2026-02-10	17.880	18.210	17.800	18.010	18.010	13,823
2026-02-09	17.320	17.850	17.320	17.740	17.740	13,119
2026-02-06	17.450	17.450	17.450	17.450	17.450	14,403
2026-02-05	18.000	18.090	17.500	17.610	17.610	14,704
2026-02-04	18.250	18.300	17.940	17.960	17.960	13,378
2026-02-03	18.410	18.680	18.250	18.250	18.250	16,663
2026-02-02	18.500	18.540	18.000	18.280	18.280	23,468
2026-01-30	18.940	19.070	18.740	18.900	18.900	5,892
2026-01-29	18.940	19.390	18.740	19.190	19.190	23,581
2026-01-28	18.280	18.970	18.270	18.700	18.700	22,422
2026-01-27	18.060	18.420	18.050	18.250	18.250	18,371
2026-01-26	17.990	18.150	17.600	18.080	18.080	18,235
2026-01-23	18.080	18.080	18.080	18.080	18.080	21,267
2026-01-22	17.660	17.800	17.480	17.730	17.730	20,361
2026-01-21	17.800	18.130	17.680	17.770	17.770	23,158
2026-01-20	17.150	17.800	16.930	17.690	17.690	19,547
2026-01-19	17.000	17.330	16.550	17.260	17.260	24,640

← NewerPage 3 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.