BRAV3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 23.000 | 23.330 | 22.220 | 22.450 | 22.450 | 21,078 |
| 2025-01-27 | 22.430 | 23.570 | 22.240 | 22.750 | 22.750 | 26,751 |
| 2025-01-24 | 22.790 | 22.790 | 22.790 | 22.790 | 22.790 | 19,430 |
| 2025-01-23 | 23.710 | 23.950 | 22.580 | 22.870 | 22.870 | 31,383 |
| 2025-01-22 | 24.720 | 25.210 | 23.810 | 23.810 | 23.810 | 25,890 |
| 2025-01-21 | 23.710 | 24.890 | 23.050 | 24.890 | 24.890 | 35,559 |
| 2025-01-20 | 25.090 | 25.440 | 23.560 | 23.560 | 23.560 | 42,940 |
| 2025-01-17 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 39,813 |
| 2025-01-16 | 25.550 | 25.550 | 24.500 | 25.180 | 25.180 | 26,843 |
| 2025-01-15 | 25.050 | 25.800 | 24.740 | 25.800 | 25.800 | 33,111 |
| 2025-01-14 | 25.400 | 25.860 | 24.910 | 25.250 | 25.250 | 33,911 |
| 2025-01-13 | 25.200 | 25.970 | 24.920 | 25.440 | 25.440 | 44,283 |
| 2025-01-10 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 39,223 |
| 2025-01-09 | 23.990 | 24.500 | 23.680 | 24.500 | 24.500 | 24,595 |
| 2025-01-08 | 24.100 | 24.170 | 23.580 | 23.860 | 23.860 | 22,396 |
| 2025-01-07 | 23.440 | 24.410 | 23.210 | 24.030 | 24.030 | 38,611 |
| 2025-01-06 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 29,298 |
| 2025-01-03 | 23.080 | 23.080 | 23.080 | 23.080 | 23.080 | 23,760 |
| 2025-01-02 | 24.210 | 24.480 | 23.280 | 23.280 | 23.280 | 40,748 |
| 2024-12-30 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 61,306 |
| 2024-12-27 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 65,803 |
| 2024-12-26 | 19.330 | 20.800 | 18.990 | 20.300 | 20.300 | 37,343 |
| 2024-12-23 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 33,330 |
| 2024-12-20 | 20.840 | 20.840 | 20.840 | 20.840 | 20.840 | 33,585 |
| 2024-12-19 | 20.470 | 20.470 | 20.470 | 20.470 | 20.470 | 43,274 |
| 2024-12-18 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 33,754 |
| 2024-12-17 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 31,832 |
| 2024-12-16 | 20.030 | 21.650 | 19.900 | 21.320 | 21.320 | 38,271 |
| 2024-12-13 | 20.120 | 20.120 | 20.120 | 20.120 | 20.120 | 19,566 |
| 2024-12-12 | 21.140 | 21.470 | 20.130 | 20.700 | 20.700 | 30,730 |
| 2024-12-11 | 21.800 | 22.130 | 21.150 | 21.450 | 21.450 | 27,823 |
| 2024-12-10 | 21.670 | 21.670 | 21.670 | 21.670 | 21.670 | 0 |
← NewerPage 8 of 8 · 452 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.