BRAV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.100	18.100	18.100	18.100	18.100	24,912
2025-04-25	18.540	18.540	18.540	18.540	18.540	16,224
2025-04-24	18.790	18.790	18.790	18.790	18.790	12,959
2025-04-23	18.780	18.780	18.780	18.780	18.780	19,425
2025-04-22	18.550	18.550	18.550	18.550	18.550	15,057
2025-04-17	18.330	18.330	18.330	18.330	18.330	25,834
2025-04-16	18.300	18.300	18.300	18.300	18.300	36,049
2025-04-15	17.220	17.220	17.220	17.220	17.220	15,851
2025-04-14	17.300	17.300	17.300	17.300	17.300	28,210
2025-04-11	17.200	17.200	17.200	17.200	17.200	34,285
2025-04-10	16.420	16.420	16.420	16.420	16.420	65,064
2025-04-09	17.720	17.720	17.720	17.720	17.720	98,719
2025-04-08	17.570	17.570	17.570	17.570	17.570	34,371
2025-04-07	18.230	18.230	18.230	18.230	18.230	33,306
2025-04-04	18.450	18.450	18.450	18.450	18.450	64,338
2025-04-03	21.060	21.060	21.060	21.060	21.060	50,538
2025-04-02	22.870	22.870	22.870	22.870	22.870	42,061
2025-04-01	23.100	23.100	23.100	23.100	23.100	19,786
2025-03-31	23.270	23.270	23.270	23.270	23.270	18,892
2025-03-28	23.350	23.350	23.350	23.350	23.350	18,616
2025-03-27	23.240	23.240	23.240	23.240	23.240	28,644
2025-03-26	23.520	23.520	23.520	23.520	23.520	44,989
2025-03-25	21.900	21.900	21.900	21.900	21.900	28,308
2025-03-24	21.330	21.330	21.330	21.330	21.330	34,012
2025-03-21	18.990	18.990	18.990	18.990	18.990	38,161
2025-03-20	18.490	18.490	18.490	18.490	18.490	13,384
2025-03-19	18.200	18.200	18.200	18.200	18.200	15,040
2025-03-18	18.590	18.590	18.590	18.590	18.590	15,567
2025-03-17	18.320	18.320	18.320	18.320	18.320	20,200
2025-03-14	17.800	17.800	17.800	17.800	17.800	24,937
2025-03-13	16.990	16.990	16.990	16.990	16.990	15,663
2025-03-12	16.990	16.990	16.990	16.990	16.990	14,911
2025-03-11	16.590	16.590	16.590	16.590	16.590	24,244
2025-03-10	16.780	16.780	16.780	16.780	16.780	29,719
2025-03-07	17.730	17.730	17.730	17.730	17.730	37,814
2025-03-06	16.690	17.140	15.960	16.130	16.130	44,823
2025-03-05	17.850	17.950	16.460	16.520	16.520	46,329
2025-02-28	18.000	18.000	18.000	18.000	18.000	24,736
2025-02-27	18.290	18.970	18.180	18.710	18.710	19,950
2025-02-26	18.740	18.800	18.210	18.290	18.290	18,755
2025-02-25	18.960	19.190	18.600	18.600	18.600	19,695
2025-02-24	19.360	19.580	18.760	18.800	18.800	20,854
2025-02-21	19.150	19.150	19.150	19.150	19.150	28,984
2025-02-20	19.980	20.140	19.460	19.480	19.480	22,282
2025-02-19	20.270	20.390	19.810	19.870	19.870	18,557
2025-02-18	20.340	20.620	20.250	20.270	20.270	12,807
2025-02-17	20.350	20.860	20.260	20.320	20.320	24,223
2025-02-14	20.300	20.300	20.300	20.300	20.300	28,642
2025-02-13	20.880	20.990	20.150	20.250	20.250	23,578
2025-02-12	21.330	21.330	20.570	20.820	20.820	23,365
2025-02-11	20.760	21.680	20.760	21.250	21.250	26,468
2025-02-10	20.790	21.340	20.570	20.710	20.710	25,972
2025-02-07	20.700	20.700	20.700	20.700	20.700	20,224
2025-02-06	21.010	21.430	20.510	20.800	20.800	29,533
2025-02-05	21.690	21.790	20.840	21.080	21.080	24,991
2025-02-04	21.950	22.110	21.680	21.800	21.800	17,941
2025-02-03	22.630	22.710	21.990	21.990	21.990	26,087
2025-01-31	22.350	22.350	22.350	22.350	22.350	61,036
2025-01-30	22.150	22.480	21.780	22.380	22.380	26,638
2025-01-29	22.540	22.540	21.910	21.930	21.930	18,948

← NewerPage 7 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.