BRAV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.470	19.470	19.470	19.470	19.470	13,479
2025-07-24	19.050	19.050	19.050	19.050	19.050	13,206
2025-07-23	19.140	19.140	19.140	19.140	19.140	18,521
2025-07-22	18.690	18.690	18.690	18.690	18.690	8,415
2025-07-21	18.400	18.400	18.400	18.400	18.400	12,049
2025-07-18	18.700	18.700	18.700	18.700	18.700	12,520
2025-07-17	18.710	18.710	18.710	18.710	18.710	13,227
2025-07-16	18.520	18.520	18.520	18.520	18.520	13,524
2025-07-15	18.280	18.280	18.280	18.280	18.280	13,722
2025-07-14	18.100	18.100	18.100	18.100	18.100	19,977
2025-07-11	17.770	17.770	17.770	17.770	17.770	16,340
2025-07-10	17.750	17.750	17.750	17.750	17.750	20,001
2025-07-09	18.190	18.190	18.190	18.190	18.190	11,095
2025-07-08	18.230	18.230	18.230	18.230	18.230	19,576
2025-07-07	17.900	17.900	17.900	17.900	17.900	15,751
2025-07-04	18.050	18.050	18.050	18.050	18.050	15,700
2025-07-03	17.930	17.930	17.930	17.930	17.930	16,129
2025-07-02	17.700	17.700	17.700	17.700	17.700	17,501
2025-07-01	17.420	17.420	17.420	17.420	17.420	18,566
2025-06-30	17.500	17.500	17.500	17.500	17.500	30,828
2025-06-27	17.290	17.290	17.290	17.290	17.290	34,643
2025-06-26	17.770	17.770	17.770	17.770	17.770	20,527
2025-06-25	17.760	17.760	17.760	17.760	17.760	34,082
2025-06-24	18.630	18.630	18.630	18.630	18.630	30,335
2025-06-23	19.910	19.910	19.910	19.910	19.910	21,549
2025-06-20	20.250	20.250	20.250	20.250	20.250	12,946
2025-06-18	20.460	20.460	20.460	20.460	20.460	14,500
2025-06-17	20.580	20.580	20.580	20.580	20.580	15,381
2025-06-16	20.660	20.660	20.660	20.660	20.660	17,057
2025-06-13	20.840	20.840	20.840	20.840	20.840	30,498
2025-06-12	20.550	20.550	20.550	20.550	20.550	15,428
2025-06-11	20.410	20.410	20.410	20.410	20.410	23,971
2025-06-10	19.770	19.770	19.770	19.770	19.770	16,287
2025-06-09	19.020	19.020	19.020	19.020	19.020	13,785
2025-06-06	19.620	19.620	19.620	19.620	19.620	11,811
2025-06-05	19.400	19.400	19.400	19.400	19.400	16,423
2025-06-04	19.710	19.710	19.710	19.710	19.710	18,311
2025-06-03	19.400	19.400	19.400	19.400	19.400	14,812
2025-06-02	18.500	18.500	18.500	18.500	18.500	19,244
2025-05-30	19.110	19.110	19.110	19.110	19.110	18,931
2025-05-29	19.510	19.510	19.510	19.510	19.510	16,363
2025-05-28	19.920	19.920	19.920	19.920	19.920	29,068
2025-05-27	18.950	18.950	18.950	18.950	18.950	15,582
2025-05-26	18.420	18.420	18.420	18.420	18.420	11,450
2025-05-23	18.240	18.240	18.240	18.240	18.240	18,760
2025-05-22	18.160	18.160	18.160	18.160	18.160	20,994
2025-05-21	18.710	18.710	18.710	18.710	18.710	15,887
2025-05-20	18.690	18.690	18.690	18.690	18.690	15,528
2025-05-19	19.100	19.100	19.100	19.100	19.100	18,547
2025-05-16	19.270	19.270	19.270	19.270	19.270	18,911
2025-05-15	19.500	19.500	19.500	19.500	19.500	16,556
2025-05-14	19.500	19.500	19.500	19.500	19.500	15,320
2025-05-13	19.460	19.460	19.460	19.460	19.460	30,592
2025-05-12	20.130	20.130	20.130	20.130	20.130	21,716
2025-05-09	19.760	19.760	19.760	19.760	19.760	0
2025-05-06	18.060	18.710	18.010	18.390	18.390	29,061
2025-05-05	17.420	17.420	17.420	17.420	17.420	30,131
2025-05-02	17.880	17.880	17.880	17.880	17.880	20,799
2025-04-30	17.420	17.420	17.420	17.420	17.420	32,675
2025-04-29	18.150	18.150	18.150	18.150	18.150	16,093

← NewerPage 6 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.