BRAV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	19.370	19.970	19.110	19.780	19.780	17,605
2026-10-06	19.060	19.490	18.900	19.340	19.340	12,292
2026-10-05	19.050	19.800	18.860	19.060	19.060	21,819
2026-10-02	18.750	18.750	18.750	18.750	18.750	12,891
2026-10-01	18.120	18.480	18.120	18.300	18.300	6,872
2026-09-30	18.000	18.000	18.000	18.000	18.000	0
2026-09-28	17.410	18.000	17.410	17.950	17.950	9,524
2026-09-25	17.480	17.480	17.480	17.480	17.480	6,649
2026-09-24	17.830	17.830	17.400	17.400	17.400	6,423
2026-09-23	17.800	18.010	17.550	17.650	17.650	6,662
2026-09-22	17.250	17.830	17.250	17.610	17.610	10,262
2026-09-21	17.360	17.420	17.130	17.280	17.280	10,318
2026-09-18	17.630	17.630	17.630	17.630	17.630	10,345
2026-09-17	17.650	17.790	17.510	17.550	17.550	8,621
2026-09-16	17.880	17.880	17.560	17.730	17.730	9,734
2026-09-15	17.800	18.100	17.590	18.000	18.000	9,561
2026-09-14	18.290	18.550	17.730	17.810	17.810	12,171
2026-09-11	18.450	18.450	18.450	18.450	18.450	6,806
2026-09-10	18.470	19.020	18.470	18.970	18.970	11,187
2026-09-09	18.340	18.600	18.250	18.350	18.350	8,942
2026-09-08	18.010	18.890	17.980	18.450	18.450	12,788
2026-09-04	17.830	17.830	17.830	17.830	17.830	12,094
2026-09-03	18.910	19.190	18.520	18.530	18.530	11,376
2026-09-02	18.030	19.030	18.030	18.860	18.860	16,457
2026-09-01	17.200	18.180	17.190	18.040	18.040	15,029
2026-08-31	17.310	17.480	17.210	17.210	17.210	8,011
2026-08-28	17.130	17.130	17.130	17.130	17.130	17,219
2026-08-27	17.710	17.880	17.590	17.590	17.590	11,606
2026-08-26	17.930	18.240	17.560	17.830	17.830	13,191
2026-08-25	18.000	18.370	17.810	18.370	18.370	9,240
2026-08-24	18.580	18.710	18.070	18.130	18.130	14,272
2026-08-21	18.900	18.900	18.900	18.900	18.900	7,149
2026-08-20	18.570	19.000	18.550	18.950	18.950	9,761
2026-08-19	18.740	19.150	18.550	18.790	18.790	11,320
2026-08-18	18.600	18.860	18.500	18.860	18.860	9,607
2026-08-17	18.270	18.650	18.030	18.510	18.510	9,362
2026-08-14	18.000	18.000	18.000	18.000	18.000	9,335
2026-08-13	18.640	18.990	18.200	18.380	18.380	9,840
2026-08-12	18.640	19.020	18.500	18.730	18.730	8,591
2026-08-11	18.370	18.990	18.350	18.500	18.500	15,477
2026-08-10	18.280	18.590	18.250	18.500	18.500	10,289
2026-08-07	18.290	18.290	18.290	18.290	18.290	16,593
2026-08-06	18.600	18.600	18.600	18.600	18.600	21,097
2026-08-05	19.200	19.200	19.200	19.200	19.200	19,685
2026-08-04	19.040	19.040	19.040	19.040	19.040	23,166
2026-08-03	19.530	19.530	19.530	19.530	19.530	25,302
2026-07-31	19.850	19.850	19.850	19.850	19.850	10,375
2026-07-30	20.760	21.000	20.430	20.800	20.800	7,850
2026-07-29	20.820	21.070	20.570	20.830	20.830	7,201
2026-07-28	21.040	21.410	20.600	20.600	20.600	14,089
2026-07-27	20.640	21.360	20.460	21.000	21.000	14,192
2026-07-24	20.320	20.320	20.320	20.320	20.320	7,291
2026-07-23	20.400	20.700	20.300	20.420	20.420	9,724
2026-07-22	20.140	20.480	20.140	20.420	20.420	7,870
2026-07-21	20.120	20.470	20.050	20.200	20.200	10,784
2026-07-20	19.550	20.090	19.550	19.990	19.990	9,924
2026-07-17	19.700	19.700	19.700	19.700	19.700	9,132
2026-07-16	19.830	20.080	19.470	19.660	19.660	7,128
2026-07-15	19.930	20.600	19.630	19.770	19.770	11,783
2026-07-14	18.750	20.290	18.750	20.090	20.090	16,546

Page 1 of 4 · 240 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.