BRAV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	15.200	15.200	15.200	15.200	15.200	25,458
2025-10-16	15.330	15.350	14.740	14.800	14.800	49,663
2025-10-15	15.790	15.870	15.270	15.310	15.310	37,155
2025-10-14	16.050	16.150	15.640	15.700	15.700	28,928
2025-10-13	16.160	16.160	16.160	16.160	16.160	22,323
2025-10-10	15.690	15.690	15.690	15.690	15.690	57,273
2025-10-09	16.050	16.050	16.050	16.050	16.050	57,320
2025-10-08	16.890	16.890	16.890	16.890	16.890	28,788
2025-10-07	17.520	17.520	17.520	17.520	17.520	18,543
2025-10-06	17.520	17.520	17.520	17.520	17.520	23,507
2025-10-03	17.650	17.650	17.650	17.650	17.650	16,246
2025-10-02	17.710	17.710	17.710	17.710	17.710	19,774
2025-10-01	18.070	18.070	18.070	18.070	18.070	14,343
2025-09-30	18.020	18.020	18.020	18.020	18.020	20,913
2025-09-29	18.010	18.010	18.010	18.010	18.010	19,154
2025-09-26	18.270	18.270	18.270	18.270	18.270	11,748
2025-09-25	18.440	18.440	18.440	18.440	18.440	11,282
2025-09-24	18.700	18.700	18.700	18.700	18.700	14,753
2025-09-23	18.610	18.610	18.610	18.610	18.610	14,386
2025-09-22	18.750	18.750	18.750	18.750	18.750	16,803
2025-09-19	18.490	18.490	18.490	18.490	18.490	17,297
2025-09-18	19.000	19.000	19.000	19.000	19.000	21,067
2025-09-17	18.620	18.620	18.620	18.620	18.620	15,126
2025-09-16	18.840	18.840	18.840	18.840	18.840	25,207
2025-09-15	18.330	18.690	18.130	18.530	18.530	21,891
2025-09-12	18.280	18.280	18.280	18.280	18.280	20,242
2025-09-11	18.290	18.290	18.290	18.290	18.290	34,636
2025-09-10	18.400	18.400	18.400	18.400	18.400	25,976
2025-09-09	18.520	18.520	18.520	18.520	18.520	17,541
2025-09-08	18.230	18.230	18.230	18.230	18.230	24,151
2025-09-05	18.390	18.390	18.390	18.390	18.390	41,083
2025-09-04	18.990	18.990	18.990	18.990	18.990	19,805
2025-09-03	19.350	19.350	19.350	19.350	19.350	19,454
2025-09-02	19.930	19.930	19.930	19.930	19.930	14,007
2025-09-01	19.990	19.990	19.990	19.990	19.990	11,856
2025-08-29	20.100	20.100	20.100	20.100	20.100	13,853
2025-08-28	20.220	20.220	20.220	20.220	20.220	16,944
2025-08-27	20.200	20.200	20.200	20.200	20.200	14,641
2025-08-26	19.690	19.690	19.690	19.690	19.690	12,905
2025-08-25	19.600	19.600	19.600	19.600	19.600	17,580
2025-08-22	19.060	19.060	19.060	19.060	19.060	9,141
2025-08-21	18.650	18.650	18.650	18.650	18.650	9,435
2025-08-20	18.870	18.870	18.870	18.870	18.870	12,068
2025-08-19	18.600	18.600	18.600	18.600	18.600	20,409
2025-08-18	19.600	19.600	19.600	19.600	19.600	21,964
2025-08-15	19.950	20.000	19.450	19.600	19.600	23,298
2025-08-14	20.000	20.000	20.000	20.000	20.000	16,024
2025-08-13	19.930	19.930	19.930	19.930	19.930	15,007
2025-08-12	19.770	19.770	19.770	19.770	19.770	39,524
2025-08-11	19.980	19.980	19.980	19.980	19.980	16,926
2025-08-08	20.120	20.120	20.120	20.120	20.120	21,637
2025-08-07	19.900	19.900	19.900	19.900	19.900	39,398
2025-08-06	19.840	19.840	19.840	19.840	19.840	25,708
2025-08-05	20.270	20.270	20.270	20.270	20.270	21,702
2025-08-04	19.100	19.100	19.100	19.100	19.100	12,693
2025-08-01	19.270	19.270	19.270	19.270	19.270	15,157
2025-07-31	19.810	19.810	19.810	19.810	19.810	11,757
2025-07-30	20.140	20.140	20.140	20.140	20.140	15,931
2025-07-29	19.950	19.950	19.950	19.950	19.950	15,897
2025-07-28	19.240	19.240	19.240	19.240	19.240	18,542

← NewerPage 5 of 8 · 452 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.