Cotação atual, histórico e gráfico do papel: BRAV3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BRAV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/06/2026	-4,00%	-0,84	20,18	20,87	19,95	21,00	185M	18.273
12/06/2026	-0,14%	-0,03	21,02	20,88	20,63	21,10	94M	11.772
11/06/2026	-0,57%	-0,12	21,05	21,15	20,92	21,24	141M	14.874
10/06/2026	-0,38%	-0,08	21,17	20,86	20,78	21,17	135M	13.756
09/06/2026	-0,05%	-0,01	21,25	21,29	21,05	21,50	170M	21.197
08/06/2026	1,24%	0,26	21,26	21,10	21,02	21,40	180M	15.773
05/06/2026	1,20%	0,25	21,00	20,66	20,62	21,12	237M	18.043
03/06/2026	0,88%	0,18	20,75	20,46	20,08	21,04	159M	24.227
02/06/2026	-0,96%	-0,20	20,57	20,65	20,13	20,79	239M	21.366
01/06/2026	2,57%	0,52	20,77	20,43	20,13	20,84	142M	14.616
29/05/2026	0,05%	0,01	20,25	20,25	19,92	20,54	131M	11.143
28/05/2026	1,66%	0,33	20,24	20,08	19,73	20,46	123M	11.388
27/05/2026	-0,80%	-0,16	19,91	19,92	19,78	20,17	89M	8.406
26/05/2026	0,70%	0,14	20,07	20,40	19,49	20,40	226M	22.035
25/05/2026	0,76%	0,15	19,93	19,49	19,41	20,04	172M	11.786
22/05/2026	-1,84%	-0,37	19,78	20,01	19,48	20,18	202M	10.546
21/05/2026	2,03%	0,40	20,15	19,78	19,70	20,44	167M	22.347
20/05/2026	5,28%	0,99	19,75	18,65	18,65	19,90	256M	19.940
19/05/2026	-2,14%	-0,41	18,76	19,03	18,70	19,15	193M	12.973
18/05/2026	2,57%	0,48	19,17	18,60	18,52	19,19	175M	15.239
15/05/2026	2,75%	0,50	18,69	18,22	18,07	18,77	146M	17.996
14/05/2026	1,51%	0,27	18,19	18,04	17,92	18,29	126M	16.643
13/05/2026	1,53%	0,27	17,92	17,64	17,60	18,15	213M	27.216
12/05/2026	0,46%	0,08	17,65	17,65	17,44	17,98	106M	12.492
11/05/2026	0,17%	0,03	17,57	17,65	17,24	17,79	117M	14.829
08/05/2026	0,06%	0,01	17,54	17,59	17,28	17,74	148M	18.040
07/05/2026	-3,36%	-0,61	17,53	18,01	17,25	18,12	202M	27.725
06/05/2026	-1,84%	-0,34	18,14	18,13	18,01	18,61	170M	22.921
05/05/2026	-1,39%	-0,26	18,48	18,72	18,39	18,80	105M	13.037
04/05/2026	-2,04%	-0,39	18,74	19,18	18,70	19,25	122M	14.473
30/04/2026	1,22%	0,23	19,13	19,02	18,75	19,15	189M	11.368
29/04/2026	-0,74%	-0,14	18,90	19,24	18,86	19,53	156M	18.684
28/04/2026	0,26%	0,05	19,04	19,07	18,79	19,27	147M	17.253
27/04/2026	-0,11%	-0,02	18,99	18,80	18,79	19,33	175M	17.086
24/04/2026	-5,75%	-1,16	19,01	19,70	18,57	19,77	466M	47.731
23/04/2026	-1,13%	-0,23	20,17	20,98	20,09	21,46	604M	54.486
22/04/2026	0,00%	0,00	20,40	20,39	20,18	20,67	282M	30.565
20/04/2026	4,35%	0,85	20,40	20,10	19,72	20,57	249M	25.799
17/04/2026	-6,28%	-1,31	19,55	20,03	19,32	20,21	314M	35.948
16/04/2026	-1,74%	-0,37	20,86	21,28	20,36	21,64	307M	32.251
15/04/2026	0,38%	0,08	21,23	21,01	20,98	21,63	277M	33.791
14/04/2026	-0,47%	-0,10	21,15	21,00	20,54	21,23	153M	20.043
13/04/2026	-2,39%	-0,52	21,25	22,25	21,07	22,28	333M	27.526
10/04/2026	2,21%	0,47	21,77	21,26	21,20	22,03	226M	26.830
09/04/2026	3,55%	0,73	21,30	20,81	20,40	21,30	256M	25.058
08/04/2026	-3,38%	-0,72	20,57	19,80	19,80	20,95	255M	33.775
07/04/2026	0,90%	0,19	21,29	20,67	19,77	21,36	442M	39.911
06/04/2026	3,08%	0,63	21,10	20,34	20,13	21,79	464M	45.200
02/04/2026	3,28%	0,65	20,47	20,59	19,97	20,80	252M	22.168
01/04/2026	-3,65%	-0,75	19,82	20,17	19,17	20,63	314M	40.140
31/03/2026	2,14%	0,43	20,57	20,35	19,81	21,08	387M	37.802
30/03/2026	2,97%	0,58	20,14	19,65	19,60	20,99	305M	32.120
27/03/2026	-1,56%	-0,31	19,56	20,09	19,48	20,12	177M	18.667
26/03/2026	5,02%	0,95	19,87	19,04	18,79	20,07	304M	34.193
25/03/2026	6,05%	1,08	18,92	17,62	17,47	19,25	239M	26.249
24/03/2026	1,94%	0,34	17,84	17,70	17,48	18,13	183M	16.963
23/03/2026	3,61%	0,61	17,50	16,72	16,44	17,59	141M	16.999
20/03/2026	-3,32%	-0,58	16,89	17,46	16,38	17,53	323M	32.839
19/03/2026	-4,33%	-0,79	17,47	18,37	17,37	18,65	181M	21.960
18/03/2026	1,33%	0,24	18,26	18,17	18,01	18,50	125M	16.999
17/03/2026	-3,33%	-0,62	18,02	18,50	17,55	18,55	198M	20.365
16/03/2026	4,08%	0,73	18,64	17,79	17,77	18,81	189M	21.797
13/03/2026	-2,24%	-0,41	17,91	18,15	17,80	19,13	218M	25.967
12/03/2026	-	-	18,32	19,39	18,30	19,98	240M	22.731

Date,Open,High,Low,Close,Volume
15-Jun-26,20.87,21.00,19.95,20.18,185489216
12-Jun-26,20.88,21.10,20.63,21.02,93572529
11-Jun-26,21.15,21.24,20.92,21.05,140767813
10-Jun-26,20.86,21.17,20.78,21.17,135171428
09-Jun-26,21.29,21.50,21.05,21.25,169966675
08-Jun-26,21.10,21.40,21.02,21.26,179921782
05-Jun-26,20.66,21.12,20.62,21.00,237272372
03-Jun-26,20.46,21.04,20.08,20.75,158825909
02-Jun-26,20.65,20.79,20.13,20.57,239090810
01-Jun-26,20.43,20.84,20.13,20.77,141763460
29-May-26,20.25,20.54,19.92,20.25,131283253
28-May-26,20.08,20.46,19.73,20.24,122551768
27-May-26,19.92,20.17,19.78,19.91,89111992
26-May-26,20.40,20.40,19.49,20.07,225893605
25-May-26,19.49,20.04,19.41,19.93,171610972
22-May-26,20.01,20.18,19.48,19.78,201646280
21-May-26,19.78,20.44,19.70,20.15,167189036
20-May-26,18.65,19.90,18.65,19.75,256329091
19-May-26,19.03,19.15,18.70,18.76,192526801
18-May-26,18.60,19.19,18.52,19.17,174962284
15-May-26,18.22,18.77,18.07,18.69,145996848
14-May-26,18.04,18.29,17.92,18.19,126485525
13-May-26,17.64,18.15,17.60,17.92,213299435
12-May-26,17.65,17.98,17.44,17.65,105960739
11-May-26,17.65,17.79,17.24,17.57,116979880
08-May-26,17.59,17.74,17.28,17.54,148291273
07-May-26,18.01,18.12,17.25,17.53,202301696
06-May-26,18.13,18.61,18.01,18.14,169565293
05-May-26,18.72,18.80,18.39,18.48,104557970
04-May-26,19.18,19.25,18.70,18.74,121739680
30-Apr-26,19.02,19.15,18.75,19.13,188746151
29-Apr-26,19.24,19.53,18.86,18.90,155621287
28-Apr-26,19.07,19.27,18.79,19.04,147402734
27-Apr-26,18.80,19.33,18.79,18.99,174521192
24-Apr-26,19.70,19.77,18.57,19.01,466238819
23-Apr-26,20.98,21.46,20.09,20.17,604180631
22-Apr-26,20.39,20.67,20.18,20.40,282090168
20-Apr-26,20.10,20.57,19.72,20.40,248907179
17-Apr-26,20.03,20.21,19.32,19.55,314217450
16-Apr-26,21.28,21.64,20.36,20.86,306810980
15-Apr-26,21.01,21.63,20.98,21.23,276744166
14-Apr-26,21.00,21.23,20.54,21.15,153182071
13-Apr-26,22.25,22.28,21.07,21.25,332603724
10-Apr-26,21.26,22.03,21.20,21.77,226128475
09-Apr-26,20.81,21.30,20.40,21.30,256131970
08-Apr-26,19.80,20.95,19.80,20.57,255171574
07-Apr-26,20.67,21.36,19.77,21.29,442416889
06-Apr-26,20.34,21.79,20.13,21.10,463708453
02-Apr-26,20.59,20.80,19.97,20.47,252403563
01-Apr-26,20.17,20.63,19.17,19.82,313780713
31-Mar-26,20.35,21.08,19.81,20.57,387495107
30-Mar-26,19.65,20.99,19.60,20.14,305234436
27-Mar-26,20.09,20.12,19.48,19.56,177442161
26-Mar-26,19.04,20.07,18.79,19.87,304388275
25-Mar-26,17.62,19.25,17.47,18.92,239222086
24-Mar-26,17.70,18.13,17.48,17.84,182784485
23-Mar-26,16.72,17.59,16.44,17.50,140509990
20-Mar-26,17.46,17.53,16.38,16.89,323037869
19-Mar-26,18.37,18.65,17.37,17.47,181056229
18-Mar-26,18.17,18.50,18.01,18.26,124741437
17-Mar-26,18.50,18.55,17.55,18.02,198454708
16-Mar-26,17.79,18.81,17.77,18.64,188922691
13-Mar-26,18.15,19.13,17.80,17.91,217584547
12-Mar-26,19.39,19.98,18.30,18.32,240399462

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRAV3