O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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: 4 Anos

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BRAV3F - BRAVA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 18,44 18,33 +0,16% 18,27 18,94 18,64 18,33 18,50 1.284 48.167.703
16/4/2025 17,40 18,30 +6,27% 17,40 18,60 18,22 18,16 18,30 1.889 66.270.517
15/4/2025 17,23 17,22 -0,46% 17,03 17,67 17,28 17,22 17,24 1.107 27.750.307
14/4/2025 17,78 17,30 +0,58% 17,22 18,38 17,63 17,29 17,30 1.845 51.312.030
11/4/2025 16,45 17,20 +4,75% 16,42 17,58 17,00 17,20 17,30 1.696 58.412.732
10/4/2025 17,29 16,42 -7,34% 15,92 17,29 16,26 16,42 16,44 3.705 106.590.590
9/4/2025 16,99 17,72 +0,85% 15,75 18,23 16,63 17,72 17,80 5.241 165.486.301
8/4/2025 18,48 17,57 -3,62% 17,42 19,55 18,40 17,57 17,78 1.748 64.558.281
7/4/2025 17,99 18,23 -1,19% 17,21 18,65 17,99 18,22 18,23 1.677 60.441.440
4/4/2025 19,86 18,45 -12,39% 17,87 19,99 18,43 18,44 18,45 3.492 120.934.944
3/4/2025 21,37 21,06 -7,91% 19,99 22,64 20,81 21,01 21,06 2.683 105.873.788
2/4/2025 22,83 22,87 -1,00% 21,63 23,45 22,59 22,75 22,87 1.807 96.680.216
1/4/2025 22,81 23,10 -0,73% 22,81 23,61 23,29 23,10 23,38 1.238 48.843.744
31/3/2025 22,78 23,27 -0,34% 22,76 23,34 23,12 23,16 23,27 1.469 44.286.364
28/3/2025 23,00 23,35 +0,47% 22,67 23,50 23,04 23,19 23,35 1.444 43.022.685
27/3/2025 23,32 23,24 -1,19% 22,62 23,68 23,18 23,02 23,24 1.622 66.778.974
26/3/2025 21,85 23,52 +7,40% 21,85 23,63 23,09 23,45 23,52 2.211 104.734.673
25/3/2025 21,23 21,90 +2,67% 21,12 22,20 21,79 21,70 21,90 1.326 62.327.265
24/3/2025 19,30 21,33 +12,32% 19,10 21,33 20,40 21,25 21,33 1.985 70.794.211
21/3/2025 18,32 18,99 +2,70% 18,32 19,76 19,26 18,98 19,14 2.808 74.293.673
20/3/2025 18,29 18,49 +1,59% 17,98 18,49 18,21 18,26 18,49 793 24.605.715
19/3/2025 18,59 18,20 -2,10% 18,20 18,59 18,35 18,20 18,25 863 28.459.083
18/3/2025 18,30 18,59 +1,47% 18,29 18,60 18,42 18,46 18,59 1.023 29.090.339
17/3/2025 17,85 18,32 +2,92% 17,75 18,58 18,18 18,20 18,32 1.017 37.576.243
14/3/2025 17,03 17,80 +4,77% 17,03 17,87 17,65 17,70 17,80 2.301 44.129.158
13/3/2025 16,88 16,99 0,00% 16,64 17,13 16,90 16,99 17,03 1.010 26.737.861
12/3/2025 16,66 16,99 +2,41% 16,50 16,99 16,69 16,81 16,99 776 25.302.576
11/3/2025 16,85 16,59 -1,13% 16,34 17,09 16,58 16,59 16,74 1.752 40.746.245
10/3/2025 17,74 16,78 -5,36% 16,74 17,91 17,19 16,78 16,85 1.974 51.901.536
7/3/2025 16,30 17,73 +9,92% 16,30 18,17 17,39 17,73 17,92 2.568 65.790.238
6/3/2025 16,69 16,13 -2,36% 15,96 17,14 16,45 16,09 16,19 3.100 73.763.609
5/3/2025 17,85 16,52 -8,22% 16,46 17,95 16,84 16,50 16,52 2.755 78.051.533
28/2/2025 18,70 18,00 -3,79% 17,88 18,70 18,11 18,00 18,15 1.531 44.819.236
27/2/2025 18,29 18,71 +2,30% 18,18 18,97 18,62 18,70 18,71 974 37.161.317
26/2/2025 18,74 18,29 -1,67% 18,21 18,80 18,39 18,23 18,29 1.213 34.502.792
25/2/2025 18,96 18,60 -1,06% 18,60 19,19 18,83 18,60 18,79 1.155 37.087.971
24/2/2025 19,36 18,80 -1,83% 18,76 19,58 19,14 18,80 19,00 1.229 39.923.468
21/2/2025 19,55 19,15 -1,69% 19,05 19,62 19,24 19,10 19,15 1.376 55.855.258
20/2/2025 19,98 19,48 -1,96% 19,46 20,14 19,81 19,48 19,50 1.545 44.149.273
19/2/2025 20,27 19,87 -1,97% 19,81 20,39 20,13 19,85 19,87 1.484 37.366.853
18/2/2025 20,34 20,27 -0,25% 20,25 20,62 20,38 20,26 20,27 707 26.107.235
17/2/2025 20,35 20,32 +0,10% 20,26 20,86 20,45 20,31 20,32 1.167 49.540.003
14/2/2025 20,31 20,30 +0,25% 20,15 20,75 20,39 20,30 20,38 1.203 58.741.668
13/2/2025 20,88 20,25 -2,74% 20,15 20,99 20,43 20,23 20,25 1.365 48.180.755
12/2/2025 21,33 20,82 -2,02% 20,57 21,33 20,88 20,82 21,00 1.119 48.796.766
11/2/2025 20,76 21,25 +2,61% 20,76 21,68 21,26 21,21 21,25 1.088 56.291.398
10/2/2025 20,79 20,71 +0,05% 20,57 21,34 20,82 20,71 20,77 1.222 54.097.180
7/2/2025 20,97 20,70 -0,48% 20,60 21,19 20,83 20,70 20,80 1.060 42.143.841
6/2/2025 21,01 20,80 -1,33% 20,51 21,43 20,99 20,80 21,00 1.480 62.004.596
5/2/2025 21,69 21,08 -3,30% 20,84 21,79 21,39 21,00 21,08 1.294 53.477.652
4/2/2025 21,95 21,80 -0,86% 21,68 22,11 21,88 21,80 21,85 1.099 39.258.229
3/2/2025 22,63 21,99 -1,61% 21,99 22,71 22,28 21,99 22,00 1.432 58.141.493
31/1/2025 22,26 22,35 -0,13% 22,14 23,65 22,85 22,35 22,49 2.834 139.553.740
30/1/2025 22,15 22,38 +2,05% 21,78 22,48 22,17 22,16 22,38 1.302 59.062.349
29/1/2025 22,54 21,93 -2,32% 21,91 22,54 22,19 21,93 21,98 1.106 42.059.617
28/1/2025 23,00 22,45 -1,32% 22,22 23,33 22,59 22,41 22,45 1.132 47.617.115
27/1/2025 22,43 22,75 -0,18% 22,24 23,57 22,94 22,72 22,88 1.496 61.372.660
24/1/2025 22,90 22,79 -0,35% 22,73 23,18 22,88 22,73 22,79 1.169 45.464.925
23/1/2025 23,71 22,87 -3,95% 22,58 23,95 23,27 22,85 22,97 2.228 73.046.183
22/1/2025 24,72 23,81 -4,34% 23,81 25,21 24,28 23,81 23,87 1.706 62.863.242
21/1/2025 23,71 24,89 +5,65% 23,05 24,89 24,07 24,66 24,89 1.592 85.620.077
20/1/2025 25,09 23,56 -6,88% 23,56 25,44 24,38 23,56 23,60 2.054 104.722.596
17/1/2025 25,41 25,30 +0,48% 24,66 25,83 25,32 25,28 25,30 3.203 101.196.535
16/1/2025 25,55 25,18 -2,40% 24,50 25,55 24,89 24,99 25,20 1.387 66.824.953
15/1/2025 25,05 25,80 +2,18% 24,74 25,80 25,21 25,30 25,80 1.642 83.477.750
14/1/2025 25,40 25,25 -0,75% 24,91 25,86 25,37 25,00 25,25 1.422 86.065.379
13/1/2025 25,20 25,44 +1,72% 24,92 25,97 25,47 25,40 25,55 2.259 112.820.390
10/1/2025 24,53 25,01 +2,08% 24,50 25,23 24,92 24,50 25,01 2.314 97.988.876
9/1/2025 23,99 24,50 +2,68% 23,68 24,50 24,06 24,45 24,50 1.174 59.193.448
8/1/2025 24,10 23,86 -0,71% 23,58 24,17 23,79 23,86 23,89 979 53.295.287
7/1/2025 23,44 24,03 +3,58% 23,21 24,41 23,89 23,88 24,03 2.145 92.249.964
6/1/2025 23,40 23,20 +0,52% 23,06 23,91 23,42 23,11 23,20 1.470 68.621.803
3/1/2025 23,41 23,08 -0,86% 22,91 23,53 23,18 23,05 23,10 2.469 55.077.892
2/1/2025 24,21 23,28 -1,77% 23,28 24,48 23,87 23,28 23,45 2.093 97.286.641
30/12/2024 22,66 23,70 +5,90% 22,65 24,10 23,40 23,58 23,70 2.936 143.512.285
27/12/2024 21,09 22,38 +10,25% 20,65 22,73 22,12 22,38 22,64 3.634 145.617.797
26/12/2024 19,33 20,30 +4,64% 18,99 20,80 20,02 20,30 20,50 1.699 74.762.067
23/12/2024 20,72 19,40 -6,91% 19,29 20,82 19,79 19,40 19,45 1.823 65.967.029
20/12/2024 20,44 20,84 +1,81% 19,90 21,09 20,51 20,70 20,87 1.979 68.890.556
19/12/2024 19,99 20,47 +2,35% 19,66 21,98 20,66 20,46 20,47 1.838 89.432.019
18/12/2024 21,36 20,00 -6,10% 19,94 21,66 20,64 19,95 20,00 1.721 69.693.864
17/12/2024 21,20 21,30 -0,09% 20,64 21,61 21,20 21,30 21,40 1.546 67.486.323
16/12/2024 20,03 21,32 +5,96% 19,90 21,65 21,21 20,98 21,34 2.449 81.174.436
13/12/2024 20,99 20,12 -2,80% 20,05 21,20 20,46 20,11 20,14 1.492 40.050.136
12/12/2024 21,14 20,70 -3,50% 20,13 21,47 20,55 20,70 20,93 1.585 63.159.095
11/12/2024 21,80 21,45 -1,02% 21,15 22,13 21,65 21,32 21,45 1.692 60.260.336
10/12/2024 21,66 21,67 +0,42% 21,42 22,00 21,63 21,67 21,75 945 41.165.007
9/12/2024 21,41 21,58 +1,89% 21,26 21,92 21,56 21,30 21,58 1.142 43.253.416
6/12/2024 21,40 21,18 -0,94% 21,02 21,61 21,27 21,10 21,18 2.237 44.057.741
5/12/2024 21,45 21,38 +2,20% 20,99 21,79 21,40 21,25 21,38 2.688 51.534.234
4/12/2024 21,08 20,92 -0,38% 20,65 22,83 21,66 20,92 21,10 2.830 109.930.580
3/12/2024 19,56 21,00 +8,36% 19,20 21,00 20,23 20,92 21,00 2.296 65.332.082
2/12/2024 19,70 19,38 -3,58% 19,13 20,00 19,50 19,36 19,38 1.438 43.037.563
29/11/2024 18,72 20,10 +4,96% 17,07 20,47 19,13 19,95 20,10 3.623 98.777.653
28/11/2024 20,23 19,15 -5,34% 19,13 20,40 19,79 19,15 19,19 1.646 58.085.136
27/11/2024 20,96 20,23 -2,51% 20,02 21,73 20,82 20,23 20,50 2.670 91.157.494
26/11/2024 19,27 20,75 +8,81% 19,09 21,40 20,58 20,75 20,85 3.307 122.737.101
25/11/2024 19,40 19,07 -1,29% 18,94 19,80 19,22 19,07 19,21 1.980 66.901.512
22/11/2024 18,00 19,32 +7,27% 17,91 19,32 18,66 19,31 19,32 2.236 66.044.175
21/11/2024 18,12 18,01 -1,80% 17,80 18,43 18,02 18,01 18,13 2.190 51.897.307
19/11/2024 18,00 18,34 +3,62% 17,62 18,42 18,12 18,23 18,34 1.747 55.286.995
18/11/2024 16,62 17,70 +6,63% 16,46 18,17 17,46 17,70 17,81 2.876 82.394.167
14/11/2024 15,78 16,60 +6,21% 15,29 16,80 16,24 16,59 16,60 2.499 68.104.379
13/11/2024 15,80 15,63 -1,88% 15,27 15,92 15,51 15,63 15,70 2.277 53.417.976
12/11/2024 16,09 15,93 -0,93% 15,83 16,33 16,05 15,86 15,94 1.719 45.350.387
11/11/2024 16,25 16,08 -1,29% 16,07 16,39 16,19 16,07 16,08 1.791 34.863.338
8/11/2024 16,90 16,29 -4,18% 16,13 16,96 16,49 16,29 16,40 2.940 68.757.221
7/11/2024 17,28 17,00 -2,02% 16,95 17,32 17,07 17,00 17,06 1.068 25.894.458
6/11/2024 17,10 17,35 +0,23% 16,65 17,35 17,06 17,17 17,35 1.054 29.625.720
5/11/2024 17,06 17,31 +1,76% 16,83 17,32 17,08 17,17 17,31 948 23.666.209
4/11/2024 16,86 17,01 +2,35% 16,85 17,15 16,97 16,92 17,01 1.016 26.461.485
1/11/2024 17,12 16,62 -2,00% 16,62 17,30 16,85 16,62 16,64 1.730 36.559.188
31/10/2024 17,03 16,96 -0,24% 16,95 17,20 17,03 16,96 17,07 715 20.980.150
30/10/2024 17,04 17,00 -0,58% 17,00 17,48 17,23 17,00 17,01 854 26.844.752
29/10/2024 16,87 17,10 +1,85% 16,85 17,32 17,06 17,03 17,10 1.010 30.080.027
28/10/2024 16,88 16,79 -1,47% 16,43 17,03 16,71 16,78 16,79 2.207 57.684.931
25/10/2024 17,03 17,04 +0,47% 16,95 17,18 17,04 17,02 17,07 953 22.846.878
24/10/2024 17,11 16,96 -0,29% 16,84 17,20 16,98 16,96 17,03 1.293 32.066.411
23/10/2024 17,10 17,01 -1,85% 16,95 17,23 17,04 17,00 17,01 1.296 32.828.608
22/10/2024 17,21 17,33 +1,23% 16,90 17,39 17,24 17,27 17,33 1.261 30.306.645
21/10/2024 17,08 17,12 +0,53% 16,85 17,43 17,12 17,12 17,21 2.169 48.110.461
18/10/2024 17,63 17,03 -3,13% 17,02 17,69 17,16 17,02 17,03 1.778 42.310.302
17/10/2024 17,20 17,58 +2,15% 16,83 17,58 17,27 17,56 17,58 1.633 39.894.738
16/10/2024 17,20 17,21 +0,35% 17,02 17,37 17,13 17,18 17,21 1.336 36.648.073
15/10/2024 17,00 17,15 -0,64% 16,58 17,35 17,03 17,10 17,15 2.175 54.949.339
14/10/2024 17,30 17,26 -1,48% 17,12 17,53 17,29 17,26 17,28 1.888 39.048.909
11/10/2024 17,65 17,52 -0,85% 17,12 17,65 17,34 17,52 17,53 3.380 47.317.417
10/10/2024 17,76 17,67 -0,23% 17,58 18,04 17,76 17,67 17,70 1.167 32.383.000
9/10/2024 17,88 17,71 -1,61% 17,54 17,91 17,70 17,71 17,73 1.374 34.422.611
8/10/2024 18,25 18,00 -2,23% 17,68 18,25 17,87 18,00 18,01 1.751 42.464.861
7/10/2024 18,05 18,41 +2,45% 18,01 18,46 18,29 18,36 18,41 1.835 46.851.673
4/10/2024 17,75 17,97 +0,96% 17,58 18,01 17,83 17,96 17,97 1.668 34.608.494
3/10/2024 17,67 17,80 +1,14% 17,36 17,90 17,64 17,75 17,80 1.655 42.757.258
2/10/2024 18,32 17,60 -2,00% 17,16 18,54 17,61 17,56 17,60 3.277 84.165.393
1/10/2024 17,59 17,96 +1,64% 17,43 18,50 18,00 17,95 17,96 2.233 59.176.754
30/9/2024 18,04 17,67 +3,58% 17,25 18,13 17,54 17,61 17,67 1.687 50.537.974
26/9/2024 18,10 17,06 -6,26% 17,02 18,17 17,27 17,06 17,08 5.936 143.684.789
25/9/2024 19,54 18,20 -6,67% 17,90 19,59 18,35 18,20 18,25 3.142 82.687.313
24/9/2024 18,13 19,50 +8,33% 18,13 19,50 18,93 19,42 19,50 2.693 76.973.931
23/9/2024 18,09 18,00 -1,48% 17,81 18,35 18,06 18,00 18,04 2.828 74.908.810
20/9/2024 19,15 18,27 -3,54% 17,84 19,24 18,19 18,27 18,28 4.695 140.948.918
19/9/2024 20,75 18,94 -9,59% 18,22 20,84 19,14 18,94 18,99 10.101 292.550.800
18/9/2024 21,19 20,95 -2,69% 20,87 21,70 21,09 20,95 20,99 2.576 69.234.728
17/9/2024 21,28 21,53 +1,27% 20,80 21,60 21,16 21,50 21,53 2.078 59.800.794
16/9/2024 22,11 21,26 -3,58% 21,17 22,26 21,57 21,25 21,26 2.900 68.434.959
13/9/2024 21,45 22,05 +2,80% 21,45 22,20 21,87 21,97 22,05 1.591 47.694.608
12/9/2024 22,74 21,45 -4,54% 21,45 22,88 21,75 21,45 21,60 3.375 95.177.285
11/9/2024 21,93 22,47 +4,27% 21,85 22,88 22,42 22,47 22,54 2.371 73.753.796
10/9/2024 21,98 21,55 -1,78% 21,03 22,09 21,41 21,55 21,56 3.315 86.473.743
9/9/2024 23,11 21,94 0,00% 21,91 23,45 22,19 21,94 21,98 4.055 116.880.291

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.