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.
BRAV3F - BRAVA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 19,55 | 19,99 | +1,47% | 19,55 | 20,09 | 19,91 | 19,97 | 19,99 | 496 | 19.785.631 |
| 17/7/2026 | 19,61 | 19,70 | +0,20% | 19,15 | 19,91 | 19,43 | 19,68 | 19,70 | 452 | 17.768.999 |
| 16/7/2026 | 19,83 | 19,66 | -0,56% | 19,47 | 20,08 | 19,69 | 19,64 | 19,66 | 342 | 14.038.187 |
| 15/7/2026 | 19,93 | 19,77 | -1,59% | 19,63 | 20,60 | 19,94 | 19,77 | 19,89 | 555 | 23.610.911 |
| 14/7/2026 | 18,75 | 20,09 | +7,15% | 18,75 | 20,29 | 19,54 | 20,00 | 20,09 | 786 | 32.459.222 |
| 13/7/2026 | 19,00 | 18,75 | -0,90% | 18,73 | 19,29 | 18,89 | 18,74 | 18,75 | 406 | 14.672.263 |
| 10/7/2026 | 19,00 | 18,92 | +0,58% | 18,76 | 19,37 | 19,07 | 18,92 | 19,13 | 368 | 17.193.369 |
| 9/7/2026 | 18,91 | 18,81 | +0,05% | 18,79 | 19,30 | 18,89 | 18,81 | 18,84 | 420 | 11.772.287 |
| 8/7/2026 | 19,32 | 18,80 | -0,48% | 18,61 | 19,50 | 18,89 | 18,80 | 18,83 | 513 | 18.447.680 |
| 7/7/2026 | 18,48 | 18,89 | +2,05% | 18,16 | 19,73 | 18,92 | 18,89 | 19,05 | 646 | 21.937.501 |
| 6/7/2026 | 17,94 | 18,51 | +3,18% | 17,45 | 18,86 | 18,06 | 18,51 | 18,68 | 971 | 27.529.807 |
| 3/7/2026 | 18,06 | 17,94 | +0,73% | 17,81 | 18,06 | 17,94 | 17,91 | 17,94 | 373 | 9.495.011 |
| 2/7/2026 | 18,44 | 17,81 | -4,25% | 17,81 | 18,68 | 18,04 | 17,81 | 17,87 | 947 | 19.222.004 |
| 1/7/2026 | 19,25 | 18,60 | -2,77% | 18,33 | 19,25 | 18,60 | 18,51 | 18,60 | 1.962 | 25.943.463 |
| 30/6/2026 | 19,06 | 19,13 | +0,84% | 18,80 | 19,18 | 19,04 | 19,06 | 19,13 | 378 | 10.878.788 |
| 29/6/2026 | 19,02 | 18,97 | -0,58% | 18,97 | 19,32 | 19,09 | 18,97 | 19,07 | 240 | 8.420.190 |
| 26/6/2026 | 19,01 | 19,08 | -1,40% | 18,93 | 19,20 | 19,06 | 19,08 | 19,12 | 233 | 9.027.369 |
| 25/6/2026 | 19,05 | 19,35 | +1,84% | 19,05 | 19,46 | 19,31 | 19,20 | 19,35 | 395 | 13.785.414 |
| 24/6/2026 | 18,85 | 19,00 | +0,26% | 18,65 | 19,00 | 18,80 | 18,87 | 19,00 | 401 | 14.628.961 |
| 23/6/2026 | 18,72 | 18,95 | +0,96% | 18,50 | 18,98 | 18,75 | 18,85 | 18,95 | 376 | 12.671.635 |
| 22/6/2026 | 18,77 | 18,77 | -2,09% | 18,70 | 19,02 | 18,82 | 18,77 | 18,88 | 398 | 14.263.218 |
| 19/6/2026 | 19,14 | 19,17 | -1,34% | 18,59 | 19,37 | 19,02 | 18,95 | 19,17 | 566 | 16.293.296 |
| 18/6/2026 | 19,87 | 19,43 | -2,75% | 19,12 | 19,95 | 19,45 | 19,30 | 19,43 | 554 | 15.954.621 |
| 17/6/2026 | 19,62 | 19,98 | +1,99% | 19,61 | 20,18 | 19,91 | 19,77 | 19,98 | 532 | 17.434.491 |
| 16/6/2026 | 19,79 | 19,59 | -2,54% | 19,33 | 20,01 | 19,66 | 19,59 | 19,70 | 605 | 17.810.571 |
| 15/6/2026 | 20,64 | 20,10 | -4,29% | 19,94 | 20,99 | 20,40 | 20,10 | 20,17 | 676 | 24.694.066 |
| 12/6/2026 | 21,05 | 21,00 | -0,52% | 20,65 | 21,09 | 20,95 | 20,88 | 21,00 | 380 | 15.673.757 |
| 11/6/2026 | 21,01 | 21,11 | +0,24% | 20,93 | 21,22 | 21,07 | 21,00 | 21,11 | 406 | 16.407.667 |
| 10/6/2026 | 21,00 | 21,06 | -1,13% | 20,58 | 21,15 | 21,04 | 20,90 | 21,06 | 567 | 16.622.313 |
| 9/6/2026 | 21,25 | 21,30 | +0,24% | 21,06 | 21,49 | 21,18 | 21,18 | 21,30 | 2.141 | 25.498.715 |
| 8/6/2026 | 21,00 | 21,25 | +0,95% | 21,00 | 21,39 | 21,16 | 21,01 | 21,25 | 632 | 27.279.091 |
| 5/6/2026 | 20,42 | 21,05 | +2,18% | 20,42 | 21,12 | 20,93 | 21,01 | 21,05 | 727 | 28.237.833 |
| 3/6/2026 | 20,25 | 20,60 | -0,39% | 20,09 | 21,03 | 20,70 | 20,60 | 20,84 | 829 | 29.174.126 |
| 2/6/2026 | 20,68 | 20,68 | 0,00% | 20,12 | 20,77 | 20,55 | 20,51 | 20,69 | 539 | 19.523.203 |
| 1/6/2026 | 20,38 | 20,68 | +1,62% | 20,15 | 20,83 | 20,51 | 20,68 | 20,73 | 2.939 | 36.877.337 |
| 29/5/2026 | 20,09 | 20,35 | -0,15% | 19,92 | 20,53 | 20,23 | 20,25 | 20,35 | 594 | 19.525.540 |
| 28/5/2026 | 19,87 | 20,38 | +2,21% | 19,73 | 20,45 | 20,12 | 20,14 | 20,38 | 516 | 16.932.275 |
| 27/5/2026 | 19,95 | 19,94 | -0,35% | 19,72 | 20,15 | 20,00 | 19,94 | 20,00 | 372 | 16.002.067 |
| 26/5/2026 | 20,40 | 20,01 | +0,96% | 19,49 | 20,41 | 19,95 | 20,01 | 20,13 | 677 | 23.891.897 |
| 25/5/2026 | 19,50 | 19,82 | +0,20% | 19,42 | 20,02 | 19,79 | 19,82 | 19,95 | 520 | 22.142.478 |
| 22/5/2026 | 20,09 | 19,78 | -1,35% | 19,50 | 20,16 | 19,82 | 19,73 | 19,78 | 456 | 16.012.673 |
| 21/5/2026 | 19,64 | 20,05 | +1,57% | 19,09 | 20,43 | 20,01 | 19,80 | 20,05 | 1.104 | 29.668.447 |
| 20/5/2026 | 18,56 | 19,74 | +6,30% | 18,55 | 19,88 | 19,36 | 19,54 | 19,74 | 872 | 25.668.063 |
| 19/5/2026 | 19,13 | 18,57 | -2,26% | 18,57 | 19,13 | 18,89 | 18,57 | 18,88 | 602 | 17.020.876 |
| 18/5/2026 | 18,69 | 19,00 | +1,82% | 18,48 | 19,22 | 18,91 | 18,86 | 19,00 | 1.081 | 30.190.480 |
| 15/5/2026 | 18,16 | 18,66 | +3,44% | 18,10 | 18,76 | 18,56 | 18,62 | 18,66 | 951 | 30.217.056 |
| 14/5/2026 | 17,95 | 18,04 | +0,78% | 17,93 | 18,29 | 18,11 | 18,03 | 18,04 | 544 | 18.482.634 |
| 13/5/2026 | 17,55 | 17,90 | +1,99% | 17,54 | 18,13 | 17,90 | 17,90 | 17,91 | 717 | 26.485.219 |
| 12/5/2026 | 17,58 | 17,55 | +0,29% | 17,45 | 17,97 | 17,63 | 17,55 | 17,67 | 797 | 24.516.872 |
| 11/5/2026 | 17,61 | 17,50 | +0,46% | 17,26 | 17,80 | 17,44 | 17,50 | 17,59 | 728 | 22.574.383 |
| 8/5/2026 | 17,55 | 17,42 | 0,00% | 17,28 | 17,72 | 17,47 | 17,42 | 17,53 | 809 | 23.068.110 |
| 7/5/2026 | 18,11 | 17,42 | -4,02% | 17,25 | 18,12 | 17,60 | 17,42 | 17,45 | 1.660 | 41.726.195 |
| 6/5/2026 | 18,25 | 18,15 | -1,89% | 18,03 | 18,60 | 18,28 | 18,15 | 18,20 | 926 | 25.720.674 |
| 5/5/2026 | 18,85 | 18,50 | -1,23% | 18,40 | 18,85 | 18,62 | 18,50 | 18,79 | 802 | 21.583.285 |
| 4/5/2026 | 19,09 | 18,73 | -1,68% | 18,72 | 19,28 | 18,90 | 18,72 | 18,85 | 896 | 28.946.704 |
| 30/4/2026 | 18,90 | 19,05 | +0,79% | 18,76 | 19,15 | 18,96 | 19,05 | 19,13 | 904 | 23.597.845 |
| 29/4/2026 | 19,16 | 18,90 | -1,25% | 18,84 | 19,52 | 19,17 | 18,90 | 18,93 | 657 | 23.796.172 |
| 28/4/2026 | 19,00 | 19,14 | +0,79% | 18,79 | 19,26 | 19,00 | 18,97 | 19,14 | 801 | 24.476.673 |
| 27/4/2026 | 18,92 | 18,99 | -0,26% | 18,79 | 19,34 | 19,10 | 18,99 | 19,01 | 916 | 31.079.543 |
| 24/4/2026 | 19,59 | 19,04 | -4,85% | 18,58 | 19,80 | 19,14 | 19,04 | 19,27 | 2.396 | 75.019.278 |
| 23/4/2026 | 20,53 | 20,01 | -1,43% | 20,01 | 21,45 | 20,86 | 20,01 | 20,09 | 1.859 | 69.815.390 |
| 22/4/2026 | 20,42 | 20,30 | -0,98% | 20,18 | 20,65 | 20,39 | 20,28 | 20,30 | 703 | 28.368.876 |
| 20/4/2026 | 19,92 | 20,50 | +4,11% | 19,71 | 20,56 | 20,10 | 20,47 | 20,50 | 1.042 | 37.596.564 |
| 17/4/2026 | 20,49 | 19,69 | -4,93% | 19,33 | 20,49 | 19,77 | 19,69 | 19,80 | 1.784 | 52.764.478 |
| 16/4/2026 | 21,23 | 20,71 | -3,31% | 20,35 | 21,63 | 21,08 | 20,71 | 20,91 | 962 | 39.386.949 |
| 15/4/2026 | 21,20 | 21,42 | +1,61% | 20,97 | 21,62 | 21,33 | 21,22 | 21,42 | 958 | 46.122.441 |
| 14/4/2026 | 21,04 | 21,08 | -1,31% | 20,54 | 21,21 | 20,83 | 20,87 | 21,08 | 2.730 | 38.813.183 |
| 13/4/2026 | 22,00 | 21,36 | -1,75% | 21,06 | 22,25 | 21,53 | 21,31 | 21,36 | 1.310 | 49.237.024 |
| 10/4/2026 | 21,03 | 21,74 | +4,02% | 21,03 | 22,00 | 21,66 | 21,72 | 21,74 | 1.196 | 51.854.685 |
| 9/4/2026 | 20,78 | 20,90 | +1,85% | 20,40 | 21,26 | 20,91 | 20,90 | 20,99 | 1.094 | 50.359.389 |
| 8/4/2026 | 20,29 | 20,52 | -3,66% | 19,14 | 20,94 | 20,38 | 20,52 | 20,60 | 1.321 | 57.137.634 |
| 7/4/2026 | 21,10 | 21,30 | +1,43% | 19,79 | 21,35 | 20,62 | 21,22 | 21,30 | 1.588 | 60.403.337 |
| 6/4/2026 | 20,51 | 21,00 | +2,19% | 20,01 | 21,79 | 21,14 | 21,00 | 21,17 | 3.406 | 95.065.440 |
| 2/4/2026 | 20,43 | 20,55 | +4,53% | 20,00 | 20,78 | 20,41 | 20,40 | 20,55 | 1.539 | 57.210.176 |
| 1/4/2026 | 20,57 | 19,66 | -3,77% | 19,20 | 20,60 | 19,64 | 19,66 | 19,76 | 1.825 | 64.466.097 |
| 31/3/2026 | 20,22 | 20,43 | +0,79% | 19,86 | 21,07 | 20,51 | 20,24 | 20,43 | 1.768 | 58.104.037 |
| 30/3/2026 | 19,58 | 20,27 | +4,75% | 19,58 | 20,98 | 20,48 | 20,21 | 20,27 | 1.937 | 72.926.673 |
| 27/3/2026 | 20,15 | 19,35 | -3,15% | 19,35 | 20,16 | 19,78 | 19,35 | 19,40 | 1.060 | 39.326.573 |
| 26/3/2026 | 19,04 | 19,98 | +5,55% | 18,80 | 20,05 | 19,85 | 19,96 | 19,98 | 2.300 | 71.301.695 |
| 25/3/2026 | 17,84 | 18,93 | +5,52% | 17,49 | 19,25 | 18,74 | 18,91 | 18,93 | 1.484 | 46.133.803 |
| 24/3/2026 | 17,79 | 17,94 | +2,57% | 17,49 | 18,12 | 17,85 | 17,82 | 17,94 | 669 | 26.064.791 |
| 23/3/2026 | 16,79 | 17,49 | +2,70% | 16,44 | 17,57 | 17,05 | 17,35 | 17,49 | 1.109 | 28.224.181 |
| 20/3/2026 | 17,45 | 17,03 | -3,24% | 16,40 | 17,60 | 16,91 | 17,03 | 17,14 | 1.739 | 43.611.477 |
| 19/3/2026 | 18,40 | 17,60 | -4,30% | 17,38 | 18,66 | 17,96 | 17,55 | 17,60 | 1.333 | 36.455.350 |
| 18/3/2026 | 18,05 | 18,39 | +1,27% | 18,00 | 18,48 | 18,24 | 18,26 | 18,39 | 820 | 31.652.373 |
| 17/3/2026 | 18,83 | 18,16 | -2,58% | 17,57 | 18,88 | 18,01 | 17,99 | 18,16 | 1.402 | 46.156.105 |
| 16/3/2026 | 17,97 | 18,64 | +3,33% | 17,71 | 18,79 | 18,38 | 18,48 | 18,64 | 891 | 32.235.030 |
| 13/3/2026 | 18,22 | 18,04 | -1,85% | 17,75 | 19,13 | 18,46 | 17,90 | 18,04 | 1.142 | 37.622.886 |
| 12/3/2026 | 19,49 | 18,38 | -6,84% | 18,31 | 19,97 | 19,02 | 18,38 | 18,61 | 1.436 | 49.682.570 |
| 11/3/2026 | 19,69 | 19,73 | +0,46% | 19,61 | 20,10 | 19,90 | 19,72 | 19,74 | 1.074 | 40.341.675 |
| 10/3/2026 | 19,22 | 19,64 | +0,15% | 18,99 | 19,65 | 19,43 | 19,37 | 19,65 | 1.150 | 45.439.487 |
| 9/3/2026 | 20,13 | 19,61 | -1,26% | 19,45 | 20,40 | 20,04 | 19,59 | 19,62 | 2.262 | 78.754.195 |
| 6/3/2026 | 18,91 | 19,86 | +4,64% | 18,91 | 19,87 | 19,60 | 19,74 | 19,75 | 1.788 | 59.463.955 |
| 5/3/2026 | 18,75 | 18,98 | +1,12% | 18,75 | 19,20 | 19,00 | 18,93 | 19,01 | 724 | 26.865.211 |
| 4/3/2026 | 18,77 | 18,77 | +0,70% | 18,31 | 18,82 | 18,52 | 18,65 | 18,81 | 903 | 30.281.357 |
| 3/3/2026 | 19,69 | 18,64 | -2,97% | 18,62 | 19,69 | 19,18 | 18,64 | 18,69 | 1.752 | 53.290.088 |
| 2/3/2026 | 19,31 | 19,21 | +2,67% | 19,14 | 19,60 | 19,30 | 19,20 | 19,25 | 2.285 | 74.653.747 |
| 27/2/2026 | 18,70 | 18,71 | +1,14% | 18,54 | 18,78 | 18,67 | 18,68 | 18,72 | 621 | 24.373.370 |
| 26/2/2026 | 18,65 | 18,50 | -1,07% | 18,24 | 18,65 | 18,37 | 18,50 | 18,55 | 786 | 24.898.640 |
| 25/2/2026 | 18,83 | 18,70 | -0,90% | 18,33 | 18,92 | 18,64 | 18,67 | 18,70 | 673 | 22.113.776 |
| 24/2/2026 | 18,51 | 18,87 | +2,95% | 18,38 | 18,90 | 18,74 | 18,86 | 18,89 | 685 | 24.145.605 |
| 23/2/2026 | 18,80 | 18,33 | -2,71% | 18,33 | 19,00 | 18,63 | 18,32 | 18,44 | 851 | 27.512.091 |
| 20/2/2026 | 18,74 | 18,84 | -0,16% | 18,59 | 18,86 | 18,74 | 18,84 | 18,85 | 614 | 24.332.992 |
| 19/2/2026 | 18,30 | 18,87 | +4,43% | 18,22 | 19,02 | 18,74 | 18,84 | 18,89 | 1.476 | 47.265.061 |
| 18/2/2026 | 17,84 | 18,07 | +2,96% | 17,83 | 18,40 | 18,12 | 18,07 | 18,09 | 715 | 26.547.975 |
| 13/2/2026 | 17,36 | 17,55 | -3,41% | 17,24 | 17,63 | 17,38 | 17,50 | 17,55 | 766 | 19.171.865 |
| 11/2/2026 | 18,37 | 18,17 | +0,89% | 18,11 | 18,57 | 18,38 | 18,17 | 18,30 | 938 | 28.017.831 |
| 10/2/2026 | 17,88 | 18,01 | +1,52% | 17,80 | 18,21 | 18,08 | 18,01 | 18,10 | 922 | 24.996.689 |
| 9/2/2026 | 17,32 | 17,74 | +1,66% | 17,32 | 17,85 | 17,64 | 17,74 | 17,81 | 926 | 23.144.158 |
| 6/2/2026 | 17,50 | 17,45 | -0,91% | 17,21 | 17,54 | 17,37 | 17,37 | 17,45 | 1.065 | 25.030.590 |
| 5/2/2026 | 18,00 | 17,61 | -1,95% | 17,50 | 18,09 | 17,73 | 17,61 | 17,63 | 941 | 26.080.501 |
| 4/2/2026 | 18,25 | 17,96 | -1,59% | 17,94 | 18,30 | 18,08 | 17,96 | 18,08 | 826 | 24.200.650 |
| 3/2/2026 | 18,41 | 18,25 | -0,16% | 18,25 | 18,68 | 18,46 | 18,25 | 18,44 | 1.009 | 30.775.216 |
| 2/2/2026 | 18,50 | 18,28 | -3,18% | 18,00 | 18,54 | 18,22 | 18,28 | 18,29 | 1.470 | 42.776.561 |
| 30/1/2026 | 18,94 | 18,88 | -1,62% | 18,52 | 19,07 | 18,80 | 18,65 | 18,88 | 812 | 28.021.118 |
| 29/1/2026 | 18,94 | 19,19 | +2,62% | 18,74 | 19,39 | 19,12 | 19,00 | 19,19 | 1.357 | 45.099.364 |
| 28/1/2026 | 18,28 | 18,70 | +2,47% | 18,27 | 18,97 | 18,68 | 18,70 | 18,88 | 1.294 | 41.895.196 |
| 27/1/2026 | 18,06 | 18,25 | +0,94% | 18,05 | 18,42 | 18,24 | 18,07 | 18,25 | 1.029 | 33.511.423 |
| 26/1/2026 | 17,99 | 18,08 | 0,00% | 17,60 | 18,15 | 17,83 | 18,00 | 18,08 | 1.019 | 32.526.062 |
| 23/1/2026 | 17,90 | 18,08 | +1,97% | 17,74 | 18,08 | 17,94 | 18,00 | 18,08 | 976 | 38.600.510 |
| 22/1/2026 | 17,66 | 17,73 | -0,23% | 17,48 | 17,80 | 17,64 | 17,73 | 17,74 | 998 | 35.922.131 |
| 21/1/2026 | 17,80 | 17,77 | +0,45% | 17,68 | 18,13 | 17,93 | 17,77 | 17,89 | 1.373 | 41.523.254 |