Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BRAV3 - BRAVA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 13,43 | 13,45 | +0,15% | 13,42 | 13,67 | 13,54 | 13,45 | 13,47 | 9.320 | 9.508.751.000 |
| 11/12/2025 | 13,53 | 13,43 | -1,68% | 13,37 | 13,68 | 13,48 | 13,43 | 13,44 | 11.000 | 8.958.366.400 |
| 10/12/2025 | 13,61 | 13,66 | +0,37% | 13,50 | 13,75 | 13,60 | 13,65 | 13,68 | 10.687 | 9.311.084.300 |
| 9/12/2025 | 13,54 | 13,61 | +0,37% | 13,34 | 13,78 | 13,58 | 13,60 | 13,61 | 11.397 | 8.158.187.400 |
| 8/12/2025 | 13,45 | 13,56 | +0,59% | 13,45 | 13,83 | 13,67 | 13,55 | 13,57 | 12.870 | 11.624.878.600 |
| 5/12/2025 | 13,57 | 13,48 | -1,82% | 13,29 | 13,79 | 13,52 | 13,48 | 13,49 | 21.584 | 18.479.888.200 |
| 4/12/2025 | 13,64 | 13,73 | +1,03% | 13,52 | 13,82 | 13,72 | 13,72 | 13,73 | 17.208 | 14.239.705.200 |
| 3/12/2025 | 13,84 | 13,59 | -1,09% | 13,45 | 13,92 | 13,59 | 13,59 | 13,60 | 16.047 | 14.588.106.700 |
| 2/12/2025 | 13,69 | 13,74 | +0,66% | 13,47 | 13,91 | 13,64 | 13,72 | 13,74 | 10.783 | 8.800.637.100 |
| 1/12/2025 | 13,72 | 13,65 | +0,07% | 13,62 | 13,85 | 13,72 | 13,65 | 13,66 | 10.782 | 8.331.272.600 |
| 28/11/2025 | 13,60 | 13,64 | +0,29% | 13,38 | 13,71 | 13,57 | 13,63 | 13,65 | 9.252 | 9.436.862.800 |
| 27/11/2025 | 13,66 | 13,60 | -0,51% | 13,50 | 13,70 | 13,59 | 13,60 | 13,62 | 6.414 | 5.396.584.500 |
| 26/11/2025 | 13,70 | 13,67 | -0,36% | 13,34 | 13,94 | 13,58 | 13,66 | 13,67 | 17.010 | 13.139.383.500 |
| 25/11/2025 | 13,69 | 13,72 | -1,22% | 13,51 | 13,79 | 13,63 | 13,70 | 13,72 | 13.367 | 19.393.893.500 |
| 24/11/2025 | 14,05 | 13,89 | -1,28% | 13,71 | 14,13 | 13,86 | 13,87 | 13,89 | 12.024 | 9.096.273.000 |
| 21/11/2025 | 14,40 | 14,07 | -2,76% | 13,89 | 14,43 | 14,05 | 14,06 | 14,07 | 18.565 | 15.830.254.400 |
| 19/11/2025 | 14,45 | 14,47 | -1,09% | 14,37 | 14,64 | 14,47 | 14,46 | 14,47 | 10.920 | 8.865.232.400 |
| 18/11/2025 | 14,42 | 14,63 | +0,76% | 14,34 | 14,71 | 14,61 | 14,62 | 14,65 | 8.707 | 5.989.197.300 |
| 17/11/2025 | 14,67 | 14,52 | -0,89% | 14,37 | 14,70 | 14,51 | 14,52 | 14,53 | 14.626 | 8.215.040.500 |
| 14/11/2025 | 14,71 | 14,65 | -0,07% | 14,59 | 14,98 | 14,78 | 14,65 | 14,66 | 6.899 | 6.629.010.700 |
| 13/11/2025 | 14,87 | 14,66 | -1,15% | 14,66 | 14,99 | 14,79 | 14,65 | 14,67 | 8.796 | 5.757.176.800 |
| 12/11/2025 | 14,80 | 14,83 | +0,14% | 14,23 | 14,83 | 14,56 | 14,81 | 14,83 | 14.455 | 11.944.544.600 |
| 11/11/2025 | 14,71 | 14,81 | +1,30% | 14,64 | 15,00 | 14,82 | 14,80 | 14,81 | 22.285 | 12.018.388.800 |
| 10/11/2025 | 14,65 | 14,62 | 0,00% | 14,50 | 14,77 | 14,64 | 14,62 | 14,63 | 9.018 | 8.870.565.600 |
| 7/11/2025 | 14,39 | 14,62 | +1,95% | 14,24 | 14,80 | 14,55 | 14,62 | 14,64 | 22.697 | 15.197.048.300 |
| 6/11/2025 | 15,32 | 14,34 | -6,58% | 14,34 | 15,35 | 14,72 | 14,33 | 14,34 | 28.570 | 26.966.620.500 |
| 5/11/2025 | 15,10 | 15,35 | +1,93% | 14,95 | 15,38 | 15,27 | 15,32 | 15,35 | 22.652 | 11.564.605.100 |
| 4/11/2025 | 14,70 | 15,06 | +1,41% | 14,66 | 15,06 | 14,94 | 15,04 | 15,07 | 11.803 | 10.756.471.200 |
| 3/11/2025 | 14,84 | 14,85 | +0,61% | 14,77 | 15,20 | 14,94 | 14,84 | 14,86 | 18.779 | 10.302.052.300 |
| 31/10/2025 | 14,65 | 14,76 | +1,37% | 14,64 | 14,92 | 14,79 | 14,76 | 14,78 | 12.968 | 10.899.473.400 |
| 30/10/2025 | 14,35 | 14,56 | +0,69% | 14,35 | 14,66 | 14,49 | 14,55 | 14,56 | 11.436 | 14.579.024.000 |
| 29/10/2025 | 14,60 | 14,46 | -0,62% | 14,39 | 14,78 | 14,57 | 14,45 | 14,46 | 16.622 | 10.089.330.200 |
| 28/10/2025 | 14,34 | 14,55 | +1,04% | 14,24 | 14,69 | 14,49 | 14,54 | 14,56 | 18.662 | 10.657.897.700 |
| 27/10/2025 | 14,58 | 14,40 | -0,41% | 14,35 | 14,59 | 14,46 | 14,40 | 14,43 | 14.184 | 8.960.561.100 |
| 24/10/2025 | 15,00 | 14,46 | -2,76% | 14,45 | 15,05 | 14,60 | 14,45 | 14,46 | 27.862 | 15.388.752.700 |
| 23/10/2025 | 15,21 | 14,87 | +2,48% | 14,70 | 15,35 | 14,95 | 14,87 | 14,90 | 24.087 | 20.430.141.900 |
| 22/10/2025 | 14,47 | 14,51 | +2,18% | 14,36 | 14,75 | 14,50 | 14,50 | 14,51 | 19.064 | 18.462.992.400 |
| 21/10/2025 | 15,13 | 14,20 | -5,84% | 14,15 | 15,13 | 14,43 | 14,19 | 14,20 | 38.804 | 41.779.013.500 |
| 20/10/2025 | 15,10 | 15,08 | -0,92% | 15,00 | 15,49 | 15,18 | 15,08 | 15,09 | 14.555 | 9.965.878.200 |
| 17/10/2025 | 14,83 | 15,22 | +2,63% | 14,55 | 15,32 | 15,05 | 15,22 | 15,25 | 27.020 | 15.889.325.100 |
| 16/10/2025 | 15,35 | 14,83 | -3,01% | 14,73 | 15,36 | 14,95 | 14,82 | 14,83 | 25.345 | 17.340.903.800 |
| 15/10/2025 | 15,72 | 15,29 | -2,24% | 15,26 | 15,74 | 15,45 | 15,29 | 15,30 | 25.696 | 15.564.926.000 |
| 14/10/2025 | 15,94 | 15,64 | -3,40% | 15,62 | 16,09 | 15,82 | 15,64 | 15,65 | 19.648 | 11.577.056.100 |
| 13/10/2025 | 15,95 | 16,19 | +3,58% | 15,82 | 16,34 | 16,14 | 16,18 | 16,20 | 24.472 | 14.399.171.400 |
| 10/10/2025 | 15,89 | 15,63 | -2,50% | 15,46 | 15,97 | 15,66 | 15,62 | 15,64 | 24.959 | 20.280.927.800 |
| 9/10/2025 | 16,73 | 16,03 | -5,09% | 16,00 | 16,87 | 16,36 | 16,02 | 16,05 | 33.382 | 35.521.103.000 |
| 8/10/2025 | 17,60 | 16,89 | -3,10% | 16,81 | 17,61 | 17,13 | 16,88 | 16,90 | 12.434 | 14.506.994.000 |
| 7/10/2025 | 17,51 | 17,43 | -0,91% | 17,35 | 17,64 | 17,47 | 17,42 | 17,43 | 8.800 | 9.779.200.000 |
| 6/10/2025 | 17,80 | 17,59 | -0,57% | 17,53 | 17,97 | 17,72 | 17,58 | 17,60 | 8.716 | 7.441.770.400 |
| 3/10/2025 | 17,76 | 17,69 | -0,17% | 17,65 | 17,95 | 17,72 | 17,69 | 17,70 | 7.236 | 8.099.940.000 |
| 2/10/2025 | 18,00 | 17,72 | -1,94% | 17,66 | 18,09 | 17,80 | 17,72 | 17,76 | 9.355 | 7.712.240.100 |
| 1/10/2025 | 17,93 | 18,07 | +0,50% | 17,84 | 18,08 | 17,98 | 18,05 | 18,07 | 9.616 | 7.371.249.600 |
| 30/9/2025 | 18,00 | 17,98 | -0,99% | 17,86 | 18,15 | 17,98 | 17,96 | 17,98 | 14.718 | 10.525.328.700 |
| 29/9/2025 | 18,26 | 18,16 | -0,98% | 18,01 | 18,53 | 18,14 | 18,15 | 18,16 | 8.694 | 8.763.135.700 |
| 26/9/2025 | 18,56 | 18,34 | -0,70% | 18,23 | 18,63 | 18,36 | 18,32 | 18,34 | 10.765 | 10.146.354.900 |
| 25/9/2025 | 18,65 | 18,47 | -1,34% | 18,42 | 18,73 | 18,54 | 18,47 | 18,50 | 12.026 | 11.167.094.000 |
| 24/9/2025 | 18,89 | 18,72 | -0,37% | 18,45 | 19,03 | 18,69 | 18,72 | 18,74 | 17.202 | 20.300.131.200 |
| 23/9/2025 | 18,81 | 18,79 | +0,11% | 18,71 | 19,06 | 18,87 | 18,76 | 18,79 | 12.110 | 11.714.147.000 |
| 22/9/2025 | 18,52 | 18,77 | +1,13% | 18,38 | 18,92 | 18,70 | 18,77 | 18,78 | 13.531 | 13.308.158.100 |
| 19/9/2025 | 18,90 | 18,56 | -2,32% | 18,42 | 18,98 | 18,61 | 18,56 | 18,58 | 15.832 | 37.750.280.900 |
| 18/9/2025 | 18,72 | 19,00 | +1,93% | 18,51 | 19,00 | 18,80 | 18,95 | 19,00 | 5.979 | 8.339.755.900 |
| 17/9/2025 | 18,67 | 18,64 | -0,80% | 18,50 | 18,87 | 18,63 | 18,64 | 18,65 | 8.921 | 7.875.596.200 |
| 16/9/2025 | 18,65 | 18,79 | +1,51% | 18,59 | 18,86 | 18,72 | 18,75 | 18,80 | 9.156 | 12.091.218.800 |
| 15/9/2025 | 18,37 | 18,51 | +1,98% | 18,12 | 18,70 | 18,43 | 18,50 | 18,51 | 15.406 | 12.103.138.600 |
| 12/9/2025 | 18,52 | 18,15 | -0,87% | 18,07 | 18,70 | 18,29 | 18,14 | 18,15 | 15.400 | 10.509.005.600 |
| 11/9/2025 | 18,30 | 18,31 | -0,49% | 18,12 | 18,47 | 18,32 | 18,31 | 18,32 | 11.090 | 16.404.439.400 |
| 10/9/2025 | 18,50 | 18,40 | -0,05% | 18,40 | 18,66 | 18,50 | 18,40 | 18,45 | 10.662 | 9.995.009.300 |
| 9/9/2025 | 18,41 | 18,41 | +0,82% | 18,31 | 18,90 | 18,55 | 18,40 | 18,42 | 15.257 | 13.034.684.100 |
| 8/9/2025 | 18,55 | 18,26 | -0,38% | 18,16 | 18,79 | 18,33 | 18,25 | 18,26 | 18.139 | 13.867.787.100 |
| 5/9/2025 | 18,90 | 18,33 | -3,42% | 18,23 | 19,10 | 18,61 | 18,33 | 18,35 | 20.932 | 19.132.641.200 |
| 4/9/2025 | 19,27 | 18,98 | -1,66% | 18,85 | 19,27 | 19,02 | 18,97 | 18,99 | 14.966 | 14.595.785.800 |
| 3/9/2025 | 19,71 | 19,30 | -2,97% | 19,28 | 19,84 | 19,44 | 19,30 | 19,31 | 15.286 | 13.173.177.600 |
| 2/9/2025 | 20,03 | 19,89 | -1,19% | 19,74 | 20,29 | 20,02 | 19,88 | 19,90 | 12.522 | 12.814.090.800 |
| 1/9/2025 | 20,19 | 20,13 | +0,40% | 20,05 | 20,45 | 20,14 | 20,12 | 20,14 | 5.983 | 5.754.747.600 |
| 29/8/2025 | 20,15 | 20,05 | -0,55% | 19,87 | 20,23 | 20,04 | 20,04 | 20,06 | 12.075 | 10.235.871.500 |
| 28/8/2025 | 20,33 | 20,16 | 0,00% | 20,02 | 20,48 | 20,18 | 20,15 | 20,17 | 17.501 | 20.683.088.500 |
| 27/8/2025 | 19,70 | 20,16 | +2,60% | 19,50 | 20,20 | 19,97 | 20,15 | 20,16 | 14.776 | 15.900.293.200 |
| 26/8/2025 | 19,41 | 19,65 | +0,56% | 19,08 | 19,66 | 19,42 | 19,60 | 19,65 | 8.022 | 7.729.894.800 |
| 25/8/2025 | 19,37 | 19,54 | +1,24% | 19,37 | 20,32 | 19,82 | 19,51 | 19,54 | 15.930 | 17.932.902.400 |
| 22/8/2025 | 18,94 | 19,30 | +2,88% | 18,88 | 19,30 | 19,11 | 19,20 | 19,31 | 17.097 | 14.326.437.900 |
| 21/8/2025 | 18,89 | 18,76 | -0,90% | 18,68 | 18,97 | 18,80 | 18,75 | 18,78 | 11.417 | 9.719.598.800 |
| 20/8/2025 | 18,80 | 18,93 | +1,56% | 18,65 | 19,00 | 18,82 | 18,91 | 18,93 | 12.722 | 9.036.004.300 |
| 19/8/2025 | 19,35 | 18,64 | -5,24% | 18,47 | 19,43 | 18,78 | 18,63 | 18,65 | 21.220 | 14.321.758.100 |
| 18/8/2025 | 19,60 | 19,67 | +0,67% | 19,08 | 19,86 | 19,55 | 19,63 | 19,69 | 17.870 | 11.793.575.500 |
| 15/8/2025 | 19,94 | 19,54 | -2,01% | 19,44 | 20,00 | 19,65 | 19,46 | 19,54 | 11.153 | 12.812.683.500 |
| 14/8/2025 | 19,82 | 19,94 | 0,00% | 19,76 | 20,19 | 20,02 | 19,93 | 19,95 | 17.062 | 11.493.349.100 |
| 13/8/2025 | 19,70 | 19,94 | +1,22% | 19,64 | 20,34 | 20,05 | 19,93 | 19,95 | 21.631 | 16.167.460.200 |
| 12/8/2025 | 20,05 | 19,70 | -1,89% | 19,70 | 20,27 | 19,93 | 19,69 | 19,70 | 12.552 | 13.102.789.600 |
| 11/8/2025 | 20,00 | 20,08 | +0,15% | 19,80 | 20,24 | 20,01 | 20,07 | 20,10 | 12.749 | 11.549.236.400 |
| 8/8/2025 | 19,96 | 20,05 | +0,45% | 19,70 | 20,31 | 19,97 | 20,00 | 20,06 | 17.290 | 17.945.349.400 |
| 7/8/2025 | 20,41 | 19,96 | +0,30% | 19,50 | 20,54 | 19,91 | 19,95 | 19,96 | 29.805 | 28.906.479.200 |
| 6/8/2025 | 20,53 | 19,90 | -1,87% | 19,73 | 20,65 | 20,06 | 19,90 | 19,91 | 30.675 | 27.960.090.100 |
| 5/8/2025 | 19,10 | 20,28 | +5,74% | 19,02 | 20,52 | 19,85 | 20,27 | 20,28 | 29.926 | 25.986.931.900 |
| 4/8/2025 | 19,30 | 19,18 | -1,08% | 19,00 | 19,46 | 19,17 | 19,18 | 19,19 | 11.404 | 12.348.357.300 |
| 1/8/2025 | 19,94 | 19,39 | -1,77% | 19,21 | 20,32 | 19,51 | 19,37 | 19,40 | 22.004 | 18.910.201.400 |
| 31/7/2025 | 19,94 | 19,74 | -1,74% | 19,55 | 20,03 | 19,75 | 19,71 | 19,75 | 13.875 | 10.339.337.400 |
| 30/7/2025 | 19,76 | 20,09 | +1,06% | 19,64 | 20,42 | 20,08 | 20,08 | 20,10 | 20.916 | 18.419.052.300 |
| 29/7/2025 | 19,41 | 19,88 | +2,74% | 19,22 | 20,18 | 19,80 | 19,87 | 19,89 | 12.671 | 13.146.298.500 |
| 28/7/2025 | 19,66 | 19,35 | -0,82% | 19,32 | 20,21 | 19,68 | 19,33 | 19,35 | 15.285 | 15.767.261.600 |
| 25/7/2025 | 19,18 | 19,51 | +2,20% | 19,10 | 19,51 | 19,32 | 19,49 | 19,52 | 9.947 | 9.993.274.600 |
| 24/7/2025 | 19,21 | 19,09 | -0,47% | 19,01 | 19,39 | 19,19 | 19,08 | 19,10 | 13.522 | 12.579.896.800 |
| 23/7/2025 | 18,70 | 19,18 | +2,84% | 18,65 | 19,45 | 19,14 | 19,17 | 19,19 | 12.767 | 12.462.497.000 |
| 22/7/2025 | 18,46 | 18,65 | +1,03% | 18,46 | 18,74 | 18,61 | 18,61 | 18,65 | 12.964 | 7.735.360.900 |
| 21/7/2025 | 18,65 | 18,46 | -1,49% | 18,40 | 18,78 | 18,57 | 18,45 | 18,46 | 9.570 | 8.812.910.500 |
| 18/7/2025 | 18,72 | 18,74 | +0,11% | 18,49 | 18,83 | 18,68 | 18,73 | 18,74 | 11.799 | 9.683.022.800 |
| 17/7/2025 | 18,51 | 18,72 | +1,13% | 18,35 | 19,01 | 18,64 | 18,67 | 18,73 | 16.241 | 19.020.415.500 |
| 16/7/2025 | 18,19 | 18,51 | +1,31% | 17,83 | 18,52 | 18,22 | 18,45 | 18,52 | 14.773 | 12.119.828.400 |
| 15/7/2025 | 18,24 | 18,27 | +0,66% | 17,82 | 18,32 | 18,11 | 18,27 | 18,28 | 12.690 | 12.999.003.600 |
| 14/7/2025 | 17,97 | 18,15 | +2,02% | 17,68 | 18,49 | 18,14 | 18,13 | 18,15 | 20.180 | 20.948.312.300 |
| 11/7/2025 | 17,70 | 17,79 | +0,23% | 17,62 | 17,96 | 17,76 | 17,71 | 17,79 | 9.365 | 16.473.040.300 |
| 10/7/2025 | 17,61 | 17,75 | -1,66% | 17,53 | 17,90 | 17,74 | 17,74 | 17,75 | 15.200 | 11.891.682.300 |
| 9/7/2025 | 18,22 | 18,05 | -1,20% | 17,97 | 18,31 | 18,09 | 18,05 | 18,07 | 9.539 | 14.461.063.900 |
| 8/7/2025 | 17,75 | 18,27 | +3,22% | 17,75 | 18,30 | 18,17 | 18,24 | 18,28 | 20.689 | 14.479.638.500 |
| 7/7/2025 | 18,00 | 17,70 | -1,61% | 17,61 | 18,06 | 17,72 | 17,68 | 17,70 | 10.296 | 7.392.018.300 |
| 4/7/2025 | 17,80 | 17,99 | +0,33% | 17,70 | 18,14 | 17,97 | 17,98 | 18,00 | 7.271 | 6.670.874.500 |
| 3/7/2025 | 17,84 | 17,93 | +1,82% | 17,56 | 17,99 | 17,79 | 17,92 | 17,95 | 14.335 | 11.872.420.800 |
| 2/7/2025 | 17,52 | 17,61 | +0,92% | 17,14 | 17,84 | 17,56 | 17,61 | 17,63 | 17.661 | 12.205.022.400 |
| 1/7/2025 | 17,55 | 17,45 | +0,29% | 17,22 | 17,64 | 17,43 | 17,45 | 17,48 | 12.516 | 12.911.631.100 |
| 30/6/2025 | 17,22 | 17,40 | +1,16% | 16,87 | 17,50 | 17,23 | 17,39 | 17,40 | 14.092 | 15.375.665.200 |
| 27/6/2025 | 17,74 | 17,20 | -3,59% | 17,11 | 17,84 | 17,35 | 17,19 | 17,20 | 14.544 | 13.334.409.700 |
| 26/6/2025 | 17,69 | 17,84 | +1,36% | 17,67 | 18,16 | 17,89 | 17,83 | 17,85 | 14.851 | 14.673.619.700 |
| 25/6/2025 | 18,59 | 17,60 | -4,76% | 17,52 | 18,62 | 17,90 | 17,59 | 17,60 | 16.436 | 21.971.231.300 |
| 24/6/2025 | 19,25 | 18,48 | -6,90% | 18,44 | 19,61 | 18,93 | 18,47 | 18,48 | 23.338 | 29.227.928.200 |
| 23/6/2025 | 20,46 | 19,85 | -2,31% | 19,60 | 20,70 | 20,12 | 19,85 | 19,86 | 20.011 | 23.646.187.500 |
| 20/6/2025 | 20,28 | 20,32 | -0,54% | 20,18 | 20,68 | 20,36 | 20,31 | 20,33 | 13.730 | 15.843.315.400 |
| 18/6/2025 | 20,59 | 20,43 | -0,78% | 20,05 | 20,75 | 20,39 | 20,42 | 20,43 | 19.186 | 16.852.916.000 |
| 17/6/2025 | 20,95 | 20,59 | -0,44% | 20,40 | 21,15 | 20,66 | 20,56 | 20,60 | 15.356 | 19.651.217.200 |
| 16/6/2025 | 20,61 | 20,68 | -0,48% | 20,37 | 20,99 | 20,64 | 20,67 | 20,70 | 11.891 | 14.343.998.800 |