O Dashboard do Investidor
  1. Home / Página do Ativo
+87.30%
Lote Padrão
-7.69%
Lote Padrão
+99.96%
Mercado Fracionário
-50.00%
Mercado Fracionário
+10.44%
Fundo Imobiliário
-47.03%
Fundo Imobiliário
+1.92%
Mais Negociadas
+1.92%
Maiores Volumes

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 Todos

Tempo 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 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
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
13/6/2025 21,65 20,78 +1,51% 20,61 21,80 20,97 20,78 20,79 23.150 28.384.617.400
12/6/2025 20,00 20,47 +0,44% 19,73 20,56 20,19 20,44 20,48 13.441 13.403.386.200
11/6/2025 19,95 20,38 +3,03% 19,69 20,53 20,17 20,37 20,39 18.471 20.937.133.500
10/6/2025 19,41 19,78 +3,29% 19,09 19,90 19,63 19,77 19,79 15.905 14.434.835.500
9/6/2025 19,58 19,15 -2,54% 19,02 19,63 19,20 19,13 19,15 9.227 9.035.988.700
6/6/2025 19,45 19,65 +1,66% 19,16 19,68 19,44 19,64 19,66 11.314 9.053.324.400
5/6/2025 19,78 19,33 -1,43% 19,20 20,27 19,73 19,32 19,33 9.508 37.495.129.900
4/6/2025 19,70 19,61 +1,19% 19,50 20,12 19,71 19,60 19,61 17.123 16.840.985.100
3/6/2025 18,45 19,38 +3,86% 18,37 19,41 19,10 19,30 19,39 14.025 12.047.697.700
2/6/2025 19,80 18,66 -1,27% 18,56 19,85 19,08 18,65 18,67 10.898 17.198.981.300
30/5/2025 19,36 18,90 -2,78% 18,75 19,56 18,99 18,89 18,90 10.594 12.305.036.200
29/5/2025 19,81 19,44 -1,52% 19,25 19,95 19,44 19,40 19,44 11.509 9.639.533.500
28/5/2025 19,45 19,74 +4,28% 19,05 20,07 19,66 19,74 19,76 20.705 22.817.580.000
27/5/2025 18,49 18,93 +3,16% 18,49 19,07 18,85 18,93 18,95 11.278 13.478.398.500
26/5/2025 18,33 18,35 +0,82% 18,27 18,82 18,49 18,35 18,38 6.443 6.797.721.000
23/5/2025 17,87 18,20 +0,33% 17,61 18,25 17,99 18,19 18,21 9.803 8.447.166.600
22/5/2025 18,56 18,14 -2,47% 18,00 18,58 18,22 18,10 18,15 11.512 10.298.194.700
21/5/2025 18,75 18,60 0,00% 18,51 19,15 18,73 18,60 18,61 8.876 9.332.324.300
20/5/2025 18,90 18,60 -1,85% 18,35 19,03 18,61 18,57 18,60 13.148 11.647.347.700
19/5/2025 19,06 18,95 -1,20% 18,57 19,23 18,84 18,95 18,96 10.152 12.161.032.000
16/5/2025 19,35 19,18 -0,47% 18,88 19,36 19,09 19,17 19,18 11.378 13.714.926.500
15/5/2025 19,06 19,27 -1,58% 19,02 19,36 19,20 19,26 19,27 17.099 14.075.869.300
14/5/2025 19,35 19,58 +0,20% 19,17 19,75 19,53 19,57 19,58 14.955 12.483.104.500
13/5/2025 19,00 19,54 -2,35% 18,86 19,80 19,45 19,52 19,54 24.377 26.737.993.100
12/5/2025 20,81 20,01 +1,01% 20,01 21,06 20,39 20,01 20,05 15.891 16.594.027.500
9/5/2025 19,94 19,81 +0,76% 19,55 20,25 19,88 19,80 19,86 17.198 15.308.512.600
8/5/2025 18,90 19,66 +7,43% 18,68 19,96 19,52 19,65 19,66 18.515 17.235.723.800
7/5/2025 18,47 18,30 -0,38% 18,15 19,02 18,51 18,27 18,30 14.586 21.271.259.900
6/5/2025 18,21 18,37 +6,74% 18,01 18,75 18,39 18,34 18,37 20.373 22.000.611.800
5/5/2025 17,52 17,21 -4,28% 16,99 17,97 17,26 17,20 17,21 17.564 15.717.438.900
2/5/2025 17,47 17,98 -0,61% 17,34 18,04 17,72 17,95 18,00 9.402 10.321.430.800
29/4/2025 17,76 18,09 +0,61% 17,76 18,49 18,18 18,09 18,10 13.060 13.698.497.600
28/4/2025 18,65 17,98 -2,86% 17,85 18,84 18,15 17,95 17,98 12.316 9.748.317.700
25/4/2025 18,56 18,51 -1,23% 18,29 18,85 18,57 18,45 18,52 9.668 10.186.497.400
24/4/2025 18,75 18,74 +1,19% 18,55 18,90 18,72 18,71 18,75 11.575 11.633.394.500
23/4/2025 18,99 18,52 -0,64% 18,48 19,47 18,84 18,51 18,52 17.093 21.542.385.300
22/4/2025 18,15 18,64 +1,80% 17,95 18,77 18,49 18,63 18,64 10.397 10.425.929.900
17/4/2025 18,90 18,31 +0,99% 18,27 18,95 18,60 18,30 18,31 16.551 16.859.248.700
16/4/2025 17,61 18,13 +5,22% 17,59 18,63 18,16 18,12 18,14 28.256 35.375.510.600
15/4/2025 17,11 17,23 0,00% 17,01 17,69 17,28 17,23 17,24 13.565 15.708.478.500
14/4/2025 17,99 17,23 -0,17% 17,22 18,37 17,61 17,22 17,23 23.167 27.259.928.800
11/4/2025 16,55 17,26 +5,24% 16,42 17,58 16,97 17,25 17,29 23.397 26.422.302.400
10/4/2025 17,00 16,40 -6,82% 15,90 17,05 16,35 16,39 16,40 33.163 44.220.546.500
9/4/2025 16,88 17,60 +0,11% 15,73 18,25 16,92 17,60 17,65 61.075 73.562.447.300
8/4/2025 18,70 17,58 -4,20% 17,40 19,58 18,45 17,58 17,60 24.723 27.224.115.400
7/4/2025 17,87 18,35 +0,05% 17,22 18,66 18,05 18,30 18,35 29.391 25.614.204.300
4/4/2025 18,90 18,34 -12,92% 17,85 19,09 18,42 18,33 18,35 35.637 52.491.950.900
3/4/2025 21,05 21,06 -7,18% 19,96 21,29 20,75 21,05 21,08 47.774 58.818.893.800
2/4/2025 22,76 22,69 -2,78% 21,60 23,44 22,54 22,67 22,69 35.216 44.522.148.900
1/4/2025 23,10 23,34 +1,04% 22,81 23,63 23,27 23,34 23,37 12.575 15.992.851.800
31/3/2025 22,90 23,10 0,00% 22,74 23,33 23,11 23,07 23,10 11.163 11.868.812.100
28/3/2025 23,08 23,10 -0,17% 22,66 23,50 23,07 23,09 23,10 12.746 13.965.655.400
27/3/2025 23,36 23,14 -0,81% 22,55 23,70 23,16 23,14 23,15 22.449 25.877.783.200
26/3/2025 22,00 23,33 +6,63% 21,95 23,67 23,18 23,33 23,45 30.733 41.497.310.900
25/3/2025 21,30 21,88 +2,72% 21,07 22,20 21,81 21,88 21,89 24.125 30.915.068.300
24/3/2025 19,32 21,30 +10,19% 19,06 21,33 20,57 21,28 21,30 30.030 33.556.962.200
21/3/2025 19,20 19,33 +5,57% 18,83 19,77 19,31 19,33 19,34 29.720 35.050.501.100
20/3/2025 18,13 18,31 +0,05% 17,94 18,36 18,20 18,30 18,31 15.204 9.436.543.800
19/3/2025 18,59 18,30 -0,54% 18,21 18,60 18,34 18,30 18,32 12.015 8.581.709.900
18/3/2025 18,36 18,40 +1,15% 18,27 18,62 18,41 18,40 18,42 13.058 9.915.519.100
17/3/2025 17,90 18,19 +2,71% 17,75 18,57 18,18 18,19 18,20 16.252 18.185.350.200
14/3/2025 17,16 17,71 +4,61% 17,04 17,88 17,66 17,71 17,77 14.790 11.173.664.800
13/3/2025 16,79 16,93 +0,65% 16,63 17,12 16,91 16,90 16,93 9.164 6.214.693.600
12/3/2025 16,72 16,82 +0,96% 16,48 16,88 16,71 16,81 16,82 9.370 6.368.669.400
11/3/2025 17,00 16,66 -0,83% 16,33 17,10 16,60 16,66 16,67 15.397 9.002.178.700
10/3/2025 17,70 16,80 -5,72% 16,72 17,92 17,09 16,79 16,81 17.274 14.988.719.100
7/3/2025 16,36 17,82 +10,82% 16,30 18,18 17,46 17,82 17,90 26.684 23.926.488.200
6/3/2025 16,76 16,08 -2,66% 15,95 17,17 16,42 16,07 16,08 23.482 17.015.395.600
5/3/2025 17,75 16,52 -8,27% 16,41 17,79 16,81 16,52 16,55 25.078 20.835.134.800
28/2/2025 18,50 18,01 -3,69% 17,86 18,56 18,08 18,00 18,02 18.062 14.139.389.400
27/2/2025 18,47 18,70 +2,30% 18,17 19,00 18,64 18,68 18,70 17.332 15.822.224.700
26/2/2025 18,80 18,28 -1,98% 18,20 18,82 18,35 18,25 18,28 13.822 8.613.285.800
25/2/2025 19,01 18,65 -1,64% 18,59 19,19 18,73 18,64 18,66 14.161 16.031.111.600
24/2/2025 19,36 18,96 -1,10% 18,75 19,60 19,13 18,96 18,97 12.466 9.878.941.500
21/2/2025 19,52 19,17 -1,59% 19,04 19,63 19,23 19,16 19,17 14.600 11.550.658.500
20/2/2025 19,96 19,48 -1,77% 19,41 20,15 19,76 19,48 19,50 12.339 8.542.613.100
19/2/2025 20,25 19,83 -2,07% 19,80 20,40 20,07 19,83 19,84 10.983 10.508.081.000
18/2/2025 20,41 20,25 -0,59% 20,24 20,64 20,40 20,24 20,27 11.280 9.503.116.900
17/2/2025 20,43 20,37 -0,15% 20,26 20,88 20,50 20,32 20,37 13.564 11.055.827.600
14/2/2025 20,48 20,40 +0,69% 20,14 20,76 20,38 20,38 20,40 23.197 24.102.897.900
13/2/2025 20,88 20,26 -2,97% 20,15 20,90 20,39 20,26 20,27 15.620 18.663.224.700
12/2/2025 21,13 20,88 -2,11% 20,56 21,13 20,87 20,87 20,90 17.481 13.474.918.100
11/2/2025 20,94 21,33 +2,80% 20,86 21,69 21,31 21,33 21,35 15.041 14.011.708.800
10/2/2025 20,89 20,75 -0,05% 20,55 21,33 20,81 20,75 20,76 13.011 13.016.134.100
7/2/2025 21,06 20,76 -1,00% 20,58 21,10 20,82 20,74 20,76 16.040 13.433.919.500
6/2/2025 21,26 20,97 -0,14% 20,49 21,45 21,00 20,97 20,98 19.100 24.601.943.900
5/2/2025 21,69 21,00 -3,18% 20,83 21,81 21,30 21,00 21,03 14.285 12.860.893.400
4/2/2025 21,90 21,69 -1,18% 21,66 22,14 21,86 21,69 21,70 12.188 10.754.014.800
3/2/2025 22,50 21,95 -2,14% 21,95 22,73 22,23 21,95 22,00 13.213 12.762.379.600
31/1/2025 22,33 22,43 +0,76% 22,11 23,65 22,85 22,42 22,43 35.327 48.179.044.600
30/1/2025 22,05 22,26 +1,69% 21,77 22,49 22,16 22,16 22,27 16.868 18.659.893.100
29/1/2025 22,48 21,89 -2,45% 21,89 22,50 22,15 21,88 21,90 14.763 12.188.343.900
28/1/2025 23,01 22,44 -1,32% 22,22 23,05 22,56 22,44 22,45 12.732 11.871.915.700
27/1/2025 22,38 22,74 +0,35% 22,24 23,60 22,93 22,74 22,75 15.162 15.896.415.100
24/1/2025 23,00 22,66 -0,96% 22,66 23,19 22,86 22,66 22,69 13.997 13.577.025.600
23/1/2025 23,76 22,88 -3,46% 22,52 23,95 23,16 22,87 22,90 17.875 24.237.477.800
22/1/2025 24,77 23,70 -4,13% 23,70 25,20 24,23 23,70 23,71 19.415 20.620.431.300
21/1/2025 23,45 24,72 +4,26% 23,00 24,80 24,17 24,70 24,72 24.691 27.617.149.300
20/1/2025 25,15 23,71 -6,43% 23,71 25,47 24,48 23,70 23,71 23.678 31.101.031.700
17/1/2025 25,40 25,34 +0,08% 24,68 25,84 25,31 25,34 25,35 26.522 37.415.641.200
16/1/2025 25,25 25,32 -1,02% 24,50 25,44 24,93 25,20 25,32 22.113 24.854.751.600
15/1/2025 25,15 25,58 +1,95% 24,70 25,73 25,26 25,57 25,59 27.222 27.994.854.700
14/1/2025 25,40 25,09 -1,22% 24,90 25,87 25,32 25,06 25,09 21.159 25.565.443.400
13/1/2025 25,25 25,40 +1,93% 25,09 25,98 25,50 25,40 25,42 28.212 32.397.662.000
10/1/2025 24,73 24,92 +1,76% 24,60 25,29 24,96 24,90 24,94 26.066 29.219.611.800
9/1/2025 23,98 24,49 +2,13% 23,67 24,49 24,13 24,48 24,50 13.661 16.674.483.400
8/1/2025 23,96 23,98 +0,17% 23,56 24,10 23,79 23,90 23,99 19.294 14.528.649.000
7/1/2025 23,54 23,94 +3,41% 23,33 24,42 23,90 23,91 23,94 24.318 28.250.799.400
6/1/2025 23,47 23,15 -0,22% 23,07 23,91 23,39 23,15 23,16 15.501 16.747.723.600
3/1/2025 23,25 23,20 -0,90% 22,92 23,54 23,18 23,19 23,20 14.861 14.577.041.000
2/1/2025 24,35 23,41 -0,47% 23,41 24,46 23,86 23,41 23,43 26.440 28.946.576.700
30/12/2024 22,90 23,52 +4,21% 22,70 24,13 23,43 23,48 23,52 34.389 44.417.286.300

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.