BRAV3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 42,583 |
| 2026-01-15 | 17.550 | 18.550 | 17.290 | 18.100 | 18.100 | 26,147 |
| 2026-01-14 | 17.700 | 18.100 | 17.280 | 18.000 | 18.000 | 23,372 |
| 2026-01-13 | 17.410 | 17.890 | 17.260 | 17.590 | 17.590 | 22,815 |
| 2026-01-12 | 16.660 | 17.400 | 16.600 | 17.280 | 17.280 | 26,324 |
| 2026-01-09 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 18,843 |
| 2026-01-08 | 16.200 | 16.900 | 15.900 | 16.900 | 16.900 | 29,630 |
| 2026-01-07 | 15.700 | 16.180 | 14.850 | 15.810 | 15.810 | 33,304 |
| 2026-01-06 | 15.750 | 16.080 | 15.580 | 15.760 | 15.760 | 17,472 |
| 2026-01-05 | 16.650 | 16.670 | 15.540 | 15.720 | 15.720 | 34,104 |
| 2026-01-02 | 16.560 | 16.560 | 16.560 | 16.560 | 16.560 | 15,690 |
| 2025-12-30 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 23,204 |
| 2025-12-29 | 15.950 | 16.690 | 15.940 | 16.690 | 16.690 | 24,626 |
| 2025-12-26 | 15.940 | 15.940 | 15.940 | 15.940 | 15.940 | 16,517 |
| 2025-12-23 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 19,083 |
| 2025-12-22 | 15.660 | 16.000 | 15.450 | 15.580 | 15.580 | 19,758 |
| 2025-12-19 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 33,847 |
| 2025-12-18 | 14.600 | 16.380 | 14.600 | 15.500 | 15.500 | 60,126 |
| 2025-12-17 | 14.070 | 15.170 | 13.690 | 14.550 | 14.550 | 38,333 |
| 2025-12-16 | 13.500 | 14.370 | 13.310 | 14.070 | 14.070 | 39,489 |
| 2025-12-15 | 13.510 | 13.870 | 13.390 | 13.830 | 13.830 | 20,443 |
| 2025-12-12 | 13.490 | 13.490 | 13.490 | 13.490 | 13.490 | 18,254 |
| 2025-12-11 | 13.560 | 13.680 | 13.380 | 13.400 | 13.400 | 21,148 |
| 2025-12-10 | 13.610 | 13.760 | 13.500 | 13.520 | 13.520 | 14,096 |
| 2025-12-09 | 13.550 | 13.770 | 13.360 | 13.600 | 13.600 | 19,418 |
| 2025-12-08 | 13.610 | 13.830 | 13.470 | 13.590 | 13.590 | 20,689 |
| 2025-12-05 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 35,996 |
| 2025-12-04 | 13.600 | 13.820 | 13.530 | 13.800 | 13.800 | 22,246 |
| 2025-12-03 | 13.760 | 13.920 | 13.460 | 13.570 | 13.570 | 26,580 |
| 2025-12-02 | 13.650 | 13.920 | 13.470 | 13.730 | 13.730 | 22,006 |
| 2025-12-01 | 13.650 | 13.840 | 13.630 | 13.680 | 13.680 | 22,619 |
| 2025-11-28 | 13.640 | 13.640 | 13.640 | 13.640 | 13.640 | 22,170 |
| 2025-11-27 | 13.670 | 13.710 | 13.510 | 13.640 | 13.640 | 18,528 |
| 2025-11-26 | 13.660 | 13.940 | 13.350 | 13.590 | 13.590 | 32,235 |
| 2025-11-25 | 13.790 | 13.790 | 13.510 | 13.610 | 13.610 | 32,047 |
| 2025-11-24 | 14.050 | 14.130 | 13.720 | 13.810 | 13.810 | 29,757 |
| 2025-11-21 | 14.180 | 14.180 | 14.180 | 14.180 | 14.180 | 43,904 |
| 2025-11-19 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 24,855 |
| 2025-11-18 | 14.400 | 14.710 | 14.360 | 14.560 | 14.560 | 12,181 |
| 2025-11-17 | 14.650 | 14.790 | 14.380 | 14.410 | 14.410 | 20,091 |
| 2025-11-14 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 16,890 |
| 2025-11-13 | 14.830 | 14.980 | 14.620 | 14.620 | 14.620 | 16,427 |
| 2025-11-12 | 14.810 | 14.880 | 14.240 | 14.750 | 14.750 | 28,630 |
| 2025-11-11 | 14.630 | 14.980 | 14.630 | 14.950 | 14.950 | 20,787 |
| 2025-11-10 | 14.650 | 14.780 | 14.510 | 14.600 | 14.600 | 18,644 |
| 2025-11-07 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 33,727 |
| 2025-11-06 | 15.490 | 15.490 | 14.440 | 14.440 | 14.440 | 52,594 |
| 2025-11-05 | 15.060 | 15.420 | 14.980 | 15.420 | 15.420 | 20,222 |
| 2025-11-04 | 14.800 | 15.100 | 14.660 | 15.100 | 15.100 | 18,035 |
| 2025-11-03 | 14.780 | 15.200 | 14.780 | 14.880 | 14.880 | 27,998 |
| 2025-10-31 | 14.830 | 14.830 | 14.830 | 14.830 | 14.830 | 20,212 |
| 2025-10-30 | 14.540 | 14.540 | 14.540 | 14.540 | 14.540 | 15,379 |
| 2025-10-29 | 14.480 | 14.480 | 14.480 | 14.480 | 14.480 | 21,218 |
| 2025-10-28 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 19,315 |
| 2025-10-27 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 19,812 |
| 2025-10-24 | 14.480 | 14.480 | 14.480 | 14.480 | 14.480 | 26,124 |
| 2025-10-23 | 14.940 | 14.940 | 14.940 | 14.940 | 14.940 | 25,777 |
| 2025-10-22 | 14.630 | 14.630 | 14.630 | 14.630 | 14.630 | 23,023 |
| 2025-10-21 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 67,599 |
| 2025-10-20 | 15.140 | 15.140 | 15.140 | 15.140 | 15.140 | 17,340 |
← NewerPage 4 of 4 · 240 trading days
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.