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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 20,46 | 20,75 | +0,88% | 20,08 | 21,04 | 20,72 | 20,74 | 20,75 | 24.227 | 15.882.590.900 |
| 2/6/2026 | 20,65 | 20,57 | -0,96% | 20,13 | 20,79 | 20,54 | 20,57 | 20,62 | 21.366 | 23.909.081.000 |
| 1/6/2026 | 20,43 | 20,77 | +2,57% | 20,13 | 20,84 | 20,53 | 20,74 | 20,79 | 14.616 | 14.176.346.000 |
| 29/5/2026 | 20,25 | 20,25 | +0,05% | 19,92 | 20,54 | 20,21 | 20,25 | 20,27 | 11.143 | 13.128.325.300 |
| 28/5/2026 | 20,08 | 20,24 | +1,66% | 19,73 | 20,46 | 20,11 | 20,23 | 20,24 | 11.388 | 12.255.176.800 |
| 27/5/2026 | 19,92 | 19,91 | -0,80% | 19,78 | 20,17 | 19,98 | 19,91 | 19,95 | 8.406 | 8.911.199.200 |
| 26/5/2026 | 20,40 | 20,07 | +0,70% | 19,49 | 20,40 | 19,88 | 20,00 | 20,07 | 22.035 | 22.589.360.500 |
| 25/5/2026 | 19,49 | 19,93 | +0,76% | 19,41 | 20,04 | 19,88 | 19,91 | 19,96 | 11.786 | 17.161.097.200 |
| 22/5/2026 | 20,01 | 19,78 | -1,84% | 19,48 | 20,18 | 19,77 | 19,73 | 19,78 | 10.546 | 20.164.628.000 |
| 21/5/2026 | 19,78 | 20,15 | +2,03% | 19,70 | 20,44 | 20,07 | 20,14 | 20,15 | 22.347 | 16.718.903.600 |
| 20/5/2026 | 18,65 | 19,75 | +5,28% | 18,65 | 19,90 | 19,50 | 19,74 | 19,75 | 19.940 | 25.632.909.100 |
| 19/5/2026 | 19,03 | 18,76 | -2,14% | 18,70 | 19,15 | 18,84 | 18,75 | 18,78 | 12.973 | 19.252.680.100 |
| 18/5/2026 | 18,60 | 19,17 | +2,57% | 18,52 | 19,19 | 18,92 | 19,10 | 19,18 | 15.239 | 17.496.228.400 |
| 15/5/2026 | 18,22 | 18,69 | +2,75% | 18,07 | 18,77 | 18,55 | 18,68 | 18,69 | 17.996 | 14.599.684.800 |
| 14/5/2026 | 18,04 | 18,19 | +1,51% | 17,92 | 18,29 | 18,14 | 18,14 | 18,19 | 16.643 | 12.648.552.500 |
| 13/5/2026 | 17,64 | 17,92 | +1,53% | 17,60 | 18,15 | 17,93 | 17,92 | 17,93 | 27.216 | 21.329.943.500 |
| 12/5/2026 | 17,65 | 17,65 | +0,46% | 17,44 | 17,98 | 17,64 | 17,65 | 17,66 | 12.492 | 10.596.073.900 |
| 11/5/2026 | 17,65 | 17,57 | +0,17% | 17,24 | 17,79 | 17,46 | 17,54 | 17,57 | 14.829 | 11.697.988.000 |
| 8/5/2026 | 17,59 | 17,54 | +0,06% | 17,28 | 17,74 | 17,48 | 17,53 | 17,55 | 18.040 | 14.829.127.300 |
| 7/5/2026 | 18,01 | 17,53 | -3,36% | 17,25 | 18,12 | 17,58 | 17,53 | 17,54 | 27.725 | 20.230.169.600 |
| 6/5/2026 | 18,13 | 18,14 | -1,84% | 18,01 | 18,61 | 18,29 | 18,14 | 18,20 | 22.921 | 16.956.529.300 |
| 5/5/2026 | 18,72 | 18,48 | -1,39% | 18,39 | 18,80 | 18,61 | 18,48 | 18,50 | 13.037 | 10.455.797.000 |
| 4/5/2026 | 19,18 | 18,74 | -2,04% | 18,70 | 19,25 | 18,85 | 18,73 | 18,74 | 14.473 | 12.173.968.000 |
| 30/4/2026 | 19,02 | 19,13 | +1,22% | 18,75 | 19,15 | 19,05 | 19,04 | 19,13 | 11.368 | 18.874.615.100 |
| 29/4/2026 | 19,24 | 18,90 | -0,74% | 18,86 | 19,53 | 19,16 | 18,89 | 18,90 | 18.684 | 15.562.128.700 |
| 28/4/2026 | 19,07 | 19,04 | +0,26% | 18,79 | 19,27 | 18,99 | 19,03 | 19,04 | 17.253 | 14.740.273.400 |
| 27/4/2026 | 18,80 | 18,99 | -0,11% | 18,79 | 19,33 | 19,10 | 18,98 | 18,99 | 17.086 | 17.452.119.200 |
| 24/4/2026 | 19,70 | 19,01 | -5,75% | 18,57 | 19,77 | 19,10 | 19,01 | 19,02 | 47.731 | 46.623.881.900 |
| 23/4/2026 | 20,98 | 20,17 | -1,13% | 20,09 | 21,46 | 20,77 | 20,16 | 20,19 | 54.486 | 60.418.063.100 |
| 22/4/2026 | 20,39 | 20,40 | 0,00% | 20,18 | 20,67 | 20,39 | 20,40 | 20,45 | 30.565 | 28.209.016.800 |
| 20/4/2026 | 20,10 | 20,40 | +4,35% | 19,72 | 20,57 | 20,17 | 20,39 | 20,42 | 25.799 | 24.890.717.900 |
| 17/4/2026 | 20,03 | 19,55 | -6,28% | 19,32 | 20,21 | 19,74 | 19,55 | 19,62 | 35.948 | 31.421.745.000 |
| 16/4/2026 | 21,28 | 20,86 | -1,74% | 20,36 | 21,64 | 21,08 | 20,85 | 20,87 | 32.251 | 30.681.098.000 |
| 15/4/2026 | 21,01 | 21,23 | +0,38% | 20,98 | 21,63 | 21,33 | 21,22 | 21,25 | 33.791 | 27.674.416.600 |
| 14/4/2026 | 21,00 | 21,15 | -0,47% | 20,54 | 21,23 | 20,88 | 21,15 | 21,16 | 20.043 | 15.318.207.100 |
| 13/4/2026 | 22,25 | 21,25 | -2,39% | 21,07 | 22,28 | 21,40 | 21,24 | 21,25 | 27.526 | 33.260.372.400 |
| 10/4/2026 | 21,26 | 21,77 | +2,21% | 21,20 | 22,03 | 21,68 | 21,76 | 21,77 | 26.830 | 22.612.847.500 |
| 9/4/2026 | 20,81 | 21,30 | +3,55% | 20,40 | 21,30 | 20,96 | 21,30 | 21,32 | 25.058 | 25.613.197.000 |
| 8/4/2026 | 19,80 | 20,57 | -3,38% | 19,80 | 20,95 | 20,45 | 20,57 | 20,60 | 33.775 | 25.517.157.400 |
| 7/4/2026 | 20,67 | 21,29 | +0,90% | 19,77 | 21,36 | 20,58 | 21,23 | 21,29 | 39.911 | 44.241.688.900 |
| 6/4/2026 | 20,34 | 21,10 | +3,08% | 20,13 | 21,79 | 21,18 | 21,09 | 21,10 | 45.200 | 46.370.845.300 |
| 2/4/2026 | 20,59 | 20,47 | +3,28% | 19,97 | 20,80 | 20,39 | 20,45 | 20,47 | 22.168 | 25.240.356.300 |
| 1/4/2026 | 20,17 | 19,82 | -3,65% | 19,17 | 20,63 | 19,63 | 19,81 | 19,82 | 40.140 | 31.378.071.300 |
| 31/3/2026 | 20,35 | 20,57 | +2,14% | 19,81 | 21,08 | 20,51 | 20,46 | 20,57 | 37.802 | 38.749.510.700 |
| 30/3/2026 | 19,65 | 20,14 | +2,97% | 19,60 | 20,99 | 20,45 | 20,13 | 20,15 | 32.120 | 30.523.443.600 |
| 27/3/2026 | 20,09 | 19,56 | -1,56% | 19,48 | 20,12 | 19,76 | 19,55 | 19,58 | 18.667 | 17.744.216.100 |
| 26/3/2026 | 19,04 | 19,87 | +5,02% | 18,79 | 20,07 | 19,85 | 19,86 | 19,87 | 34.193 | 30.438.827.500 |
| 25/3/2026 | 17,62 | 18,92 | +6,05% | 17,47 | 19,25 | 18,78 | 18,90 | 18,93 | 26.249 | 23.922.208.600 |
| 24/3/2026 | 17,70 | 17,84 | +1,94% | 17,48 | 18,13 | 17,77 | 17,82 | 17,84 | 16.963 | 18.278.448.500 |
| 23/3/2026 | 16,72 | 17,50 | +3,61% | 16,44 | 17,59 | 17,16 | 17,45 | 17,51 | 16.999 | 14.050.999.000 |
| 20/3/2026 | 17,46 | 16,89 | -3,32% | 16,38 | 17,53 | 16,89 | 16,89 | 16,92 | 32.839 | 32.303.786.900 |
| 19/3/2026 | 18,37 | 17,47 | -4,33% | 17,37 | 18,65 | 17,85 | 17,46 | 17,48 | 21.960 | 18.105.622.900 |
| 18/3/2026 | 18,17 | 18,26 | +1,33% | 18,01 | 18,50 | 18,24 | 18,26 | 18,28 | 16.999 | 12.474.143.700 |
| 17/3/2026 | 18,50 | 18,02 | -3,33% | 17,55 | 18,55 | 18,00 | 18,02 | 18,03 | 20.365 | 19.845.470.800 |
| 16/3/2026 | 17,79 | 18,64 | +4,08% | 17,77 | 18,81 | 18,43 | 18,62 | 18,66 | 21.797 | 18.892.269.100 |
| 13/3/2026 | 18,15 | 17,91 | -2,24% | 17,80 | 19,13 | 18,49 | 17,91 | 17,92 | 25.967 | 21.758.454.700 |
| 12/3/2026 | 19,39 | 18,32 | -6,72% | 18,30 | 19,98 | 18,95 | 18,32 | 18,34 | 22.731 | 24.039.946.200 |
| 11/3/2026 | 19,76 | 19,64 | +0,67% | 19,64 | 20,13 | 19,88 | 19,63 | 19,64 | 16.480 | 14.782.898.500 |
| 10/3/2026 | 19,10 | 19,51 | -0,05% | 19,05 | 19,66 | 19,48 | 19,50 | 19,51 | 17.898 | 15.252.331.600 |
| 9/3/2026 | 20,30 | 19,52 | -1,06% | 19,46 | 20,46 | 19,96 | 19,52 | 19,60 | 34.190 | 32.933.410.700 |
| 6/3/2026 | 19,21 | 19,73 | +4,61% | 19,21 | 19,88 | 19,64 | 19,73 | 19,75 | 34.548 | 28.420.616.300 |
| 5/3/2026 | 18,90 | 18,86 | +0,27% | 18,85 | 19,22 | 18,99 | 18,86 | 18,89 | 12.775 | 12.678.968.500 |
| 4/3/2026 | 18,66 | 18,81 | +1,07% | 18,30 | 18,85 | 18,56 | 18,79 | 18,81 | 18.617 | 14.303.884.100 |
| 3/3/2026 | 19,52 | 18,61 | -2,92% | 18,60 | 19,58 | 19,11 | 18,61 | 18,65 | 23.867 | 20.198.063.300 |
| 2/3/2026 | 19,38 | 19,17 | +2,84% | 19,11 | 19,57 | 19,29 | 19,17 | 19,19 | 27.817 | 25.507.972.100 |
| 27/2/2026 | 18,75 | 18,64 | +0,38% | 18,50 | 18,79 | 18,66 | 18,64 | 18,65 | 18.980 | 11.666.375.200 |
| 26/2/2026 | 18,46 | 18,57 | -0,48% | 18,22 | 18,60 | 18,39 | 18,56 | 18,58 | 19.793 | 12.552.475.500 |
| 25/2/2026 | 18,89 | 18,66 | -0,37% | 18,32 | 18,97 | 18,62 | 18,66 | 18,67 | 8.238 | 8.218.008.500 |
| 24/2/2026 | 18,56 | 18,73 | +1,19% | 18,36 | 18,91 | 18,74 | 18,73 | 18,77 | 11.892 | 12.107.142.900 |
| 23/2/2026 | 18,78 | 18,51 | -1,80% | 18,35 | 19,00 | 18,61 | 18,47 | 18,52 | 12.607 | 12.747.260.500 |
| 20/2/2026 | 18,60 | 18,85 | +0,59% | 18,59 | 18,88 | 18,78 | 18,80 | 18,85 | 17.459 | 14.354.645.200 |
| 19/2/2026 | 18,37 | 18,74 | +3,31% | 18,20 | 19,04 | 18,72 | 18,72 | 18,74 | 16.479 | 19.173.734.500 |
| 18/2/2026 | 17,90 | 18,14 | +2,54% | 17,85 | 18,42 | 18,12 | 18,12 | 18,14 | 12.830 | 12.687.279.500 |
| 13/2/2026 | 17,30 | 17,69 | -2,53% | 17,23 | 17,69 | 17,44 | 17,58 | 17,69 | 12.489 | 10.307.144.400 |
| 11/2/2026 | 18,50 | 18,15 | -0,98% | 18,14 | 18,58 | 18,37 | 18,15 | 18,16 | 16.879 | 17.319.798.700 |
| 10/2/2026 | 17,90 | 18,33 | +2,23% | 17,84 | 18,33 | 18,14 | 18,25 | 18,33 | 8.646 | 7.910.155.600 |
| 9/2/2026 | 17,60 | 17,93 | +2,57% | 17,33 | 17,93 | 17,70 | 17,92 | 17,93 | 14.727 | 10.159.510.600 |
| 6/2/2026 | 17,45 | 17,48 | -0,63% | 17,21 | 17,54 | 17,38 | 17,47 | 17,48 | 13.239 | 8.218.622.500 |
| 5/2/2026 | 17,95 | 17,59 | -2,55% | 17,49 | 18,09 | 17,71 | 17,58 | 17,60 | 10.484 | 7.825.235.300 |
| 4/2/2026 | 18,27 | 18,05 | -1,10% | 17,95 | 18,31 | 18,08 | 18,04 | 18,05 | 13.792 | 9.551.576.500 |
| 3/2/2026 | 18,60 | 18,25 | -0,87% | 18,25 | 18,68 | 18,45 | 18,25 | 18,30 | 11.402 | 10.301.035.700 |
| 2/2/2026 | 18,19 | 18,41 | -2,59% | 17,99 | 18,58 | 18,24 | 18,39 | 18,41 | 14.607 | 13.872.528.700 |
| 30/1/2026 | 18,91 | 18,90 | -0,47% | 18,53 | 19,05 | 18,80 | 18,90 | 18,91 | 16.483 | 13.053.211.600 |
| 29/1/2026 | 19,00 | 18,99 | +0,85% | 18,71 | 19,39 | 19,11 | 18,98 | 18,99 | 20.467 | 18.663.913.800 |
| 28/1/2026 | 18,40 | 18,83 | +3,07% | 18,39 | 18,97 | 18,72 | 18,83 | 18,84 | 27.077 | 19.675.043.100 |
| 27/1/2026 | 18,16 | 18,27 | +1,44% | 18,07 | 18,44 | 18,24 | 18,25 | 18,27 | 18.764 | 18.277.278.200 |
| 26/1/2026 | 17,98 | 18,01 | 0,00% | 17,57 | 18,15 | 17,84 | 18,00 | 18,01 | 17.698 | 14.883.691.500 |
| 23/1/2026 | 17,95 | 18,01 | +1,64% | 17,72 | 18,09 | 17,92 | 18,00 | 18,04 | 16.950 | 15.707.202.800 |
| 22/1/2026 | 17,70 | 17,72 | -0,11% | 17,48 | 17,82 | 17,65 | 17,71 | 17,72 | 22.001 | 14.821.925.800 |
| 21/1/2026 | 17,82 | 17,74 | +0,62% | 17,71 | 18,15 | 17,92 | 17,74 | 17,75 | 21.396 | 15.536.668.200 |
| 20/1/2026 | 16,90 | 17,63 | +2,38% | 16,90 | 17,82 | 17,48 | 17,63 | 17,64 | 20.029 | 18.199.491.500 |
| 19/1/2026 | 17,03 | 17,22 | +0,70% | 16,54 | 17,35 | 16,97 | 17,17 | 17,22 | 25.050 | 19.289.384.400 |
| 16/1/2026 | 17,78 | 17,10 | -5,05% | 16,82 | 18,48 | 17,59 | 17,10 | 17,12 | 38.616 | 42.592.489.900 |
| 15/1/2026 | 17,47 | 18,01 | +0,33% | 17,39 | 18,57 | 18,05 | 18,00 | 18,01 | 37.312 | 38.731.643.900 |
| 14/1/2026 | 17,75 | 17,95 | +1,99% | 17,27 | 18,10 | 17,76 | 17,91 | 17,95 | 21.499 | 21.086.018.500 |
| 13/1/2026 | 17,45 | 17,60 | +1,09% | 17,26 | 17,89 | 17,54 | 17,59 | 17,60 | 26.398 | 21.776.638.800 |
| 12/1/2026 | 16,73 | 17,41 | +4,50% | 16,58 | 17,41 | 17,19 | 17,38 | 17,41 | 18.638 | 20.156.291.600 |
| 9/1/2026 | 17,01 | 16,66 | -2,29% | 16,49 | 17,08 | 16,80 | 16,66 | 16,70 | 14.076 | 13.793.955.600 |
| 8/1/2026 | 16,20 | 17,05 | +5,70% | 15,90 | 17,05 | 16,57 | 16,98 | 17,05 | 24.938 | 25.883.814.800 |
| 7/1/2026 | 15,65 | 16,13 | +2,74% | 14,83 | 16,19 | 15,44 | 16,13 | 16,14 | 29.795 | 27.453.867.800 |
| 6/1/2026 | 15,82 | 15,70 | -0,06% | 15,54 | 16,09 | 15,81 | 15,70 | 15,71 | 18.008 | 13.508.889.200 |
| 5/1/2026 | 16,60 | 15,71 | -5,76% | 15,52 | 16,60 | 15,79 | 15,70 | 15,72 | 22.082 | 19.147.294.600 |
| 2/1/2026 | 16,80 | 16,67 | -1,01% | 16,31 | 16,80 | 16,50 | 16,66 | 16,67 | 14.905 | 12.601.274.100 |
| 30/12/2025 | 16,85 | 16,84 | +0,36% | 16,67 | 17,21 | 16,96 | 16,80 | 16,84 | 22.158 | 15.439.215.400 |
| 29/12/2025 | 16,10 | 16,78 | +5,01% | 15,92 | 16,78 | 16,45 | 16,70 | 16,78 | 25.778 | 21.328.629.400 |
| 26/12/2025 | 15,60 | 15,98 | +1,40% | 15,40 | 15,98 | 15,74 | 15,94 | 15,98 | 15.509 | 16.744.710.100 |
| 23/12/2025 | 15,77 | 15,76 | +0,38% | 15,45 | 15,91 | 15,69 | 15,76 | 15,77 | 16.952 | 20.254.097.800 |
| 22/12/2025 | 15,70 | 15,70 | +1,29% | 15,46 | 16,01 | 15,72 | 15,70 | 15,71 | 28.587 | 19.996.898.600 |
| 19/12/2025 | 16,11 | 15,50 | 0,00% | 15,13 | 16,36 | 15,78 | 15,49 | 15,50 | 46.268 | 49.681.918.400 |
| 18/12/2025 | 14,73 | 15,50 | +6,16% | 14,69 | 16,39 | 15,83 | 15,50 | 15,52 | 67.224 | 72.158.555.300 |
| 17/12/2025 | 13,75 | 14,60 | +3,69% | 13,72 | 15,12 | 14,59 | 14,60 | 14,61 | 37.752 | 36.975.632.200 |
| 16/12/2025 | 13,59 | 14,08 | +2,47% | 13,30 | 14,38 | 13,81 | 14,08 | 14,10 | 29.620 | 36.224.480.000 |
| 15/12/2025 | 13,41 | 13,74 | +2,16% | 13,38 | 13,89 | 13,58 | 13,74 | 13,75 | 9.992 | 10.162.693.200 |
| 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 |