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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 13,44 | 13,49 | +0,67% | 13,41 | 13,66 | 13,53 | 13,43 | 13,49 | 1.104 | 24.713.863 |
| 11/12/2025 | 13,56 | 13,40 | -0,89% | 13,38 | 13,68 | 13,48 | 13,40 | 13,42 | 1.263 | 28.514.732 |
| 10/12/2025 | 13,61 | 13,52 | -0,59% | 13,50 | 13,76 | 13,60 | 13,52 | 13,65 | 750 | 19.183.464 |
| 9/12/2025 | 13,55 | 13,60 | +0,07% | 13,36 | 13,77 | 13,56 | 13,60 | 13,70 | 1.162 | 26.342.226 |
| 8/12/2025 | 13,61 | 13,59 | +0,67% | 13,47 | 13,83 | 13,64 | 13,59 | 13,65 | 1.093 | 28.230.619 |
| 5/12/2025 | 13,63 | 13,50 | -2,17% | 13,31 | 13,79 | 13,51 | 13,45 | 13,50 | 2.146 | 48.653.714 |
| 4/12/2025 | 13,60 | 13,80 | +1,69% | 13,53 | 13,82 | 13,71 | 13,80 | 13,81 | 1.056 | 30.512.114 |
| 3/12/2025 | 13,76 | 13,57 | -1,17% | 13,46 | 13,92 | 13,65 | 13,53 | 13,57 | 1.740 | 36.283.984 |
| 2/12/2025 | 13,65 | 13,73 | +0,37% | 13,47 | 13,92 | 13,61 | 13,71 | 13,73 | 1.601 | 29.954.820 |
| 1/12/2025 | 13,65 | 13,68 | +0,29% | 13,63 | 13,84 | 13,73 | 13,68 | 13,77 | 2.342 | 31.069.506 |
| 28/11/2025 | 13,61 | 13,64 | 0,00% | 13,38 | 13,71 | 13,53 | 13,64 | 13,65 | 1.296 | 30.005.161 |
| 27/11/2025 | 13,67 | 13,64 | +0,37% | 13,51 | 13,71 | 13,58 | 13,64 | 13,67 | 1.108 | 25.171.490 |
| 26/11/2025 | 13,66 | 13,59 | -0,15% | 13,35 | 13,94 | 13,60 | 13,59 | 13,68 | 1.999 | 43.845.031 |
| 25/11/2025 | 13,79 | 13,61 | -1,45% | 13,51 | 13,79 | 13,63 | 13,61 | 13,72 | 2.095 | 43.702.740 |
| 24/11/2025 | 14,05 | 13,81 | -2,61% | 13,72 | 14,13 | 13,86 | 13,81 | 13,83 | 2.235 | 41.248.249 |
| 21/11/2025 | 14,46 | 14,18 | -1,18% | 13,90 | 14,46 | 14,05 | 14,04 | 14,18 | 2.834 | 61.702.383 |
| 19/11/2025 | 14,62 | 14,35 | -1,44% | 14,35 | 14,64 | 14,42 | 14,35 | 14,53 | 1.224 | 35.861.359 |
| 18/11/2025 | 14,40 | 14,56 | +1,04% | 14,36 | 14,71 | 14,58 | 14,56 | 14,68 | 970 | 17.766.251 |
| 17/11/2025 | 14,65 | 14,41 | -2,44% | 14,38 | 14,79 | 14,51 | 14,41 | 14,43 | 1.387 | 29.170.560 |
| 14/11/2025 | 14,70 | 14,77 | +1,03% | 14,60 | 14,98 | 14,80 | 14,70 | 14,77 | 959 | 24.865.148 |
| 13/11/2025 | 14,83 | 14,62 | -0,88% | 14,62 | 14,98 | 14,80 | 14,62 | 14,79 | 1.032 | 24.316.919 |
| 12/11/2025 | 14,81 | 14,75 | -1,34% | 14,24 | 14,88 | 14,52 | 14,75 | 14,88 | 1.965 | 41.580.222 |
| 11/11/2025 | 14,63 | 14,95 | +2,40% | 14,63 | 14,98 | 14,83 | 14,80 | 14,95 | 1.177 | 30.831.169 |
| 10/11/2025 | 14,65 | 14,60 | +0,62% | 14,51 | 14,78 | 14,65 | 14,60 | 14,63 | 1.120 | 27.321.750 |
| 7/11/2025 | 14,41 | 14,51 | +0,48% | 14,25 | 14,80 | 14,49 | 14,51 | 14,56 | 3.792 | 48.855.353 |
| 6/11/2025 | 15,49 | 14,44 | -6,36% | 14,44 | 15,49 | 14,74 | 14,43 | 14,44 | 3.179 | 77.530.484 |
| 5/11/2025 | 15,06 | 15,42 | +2,12% | 14,98 | 15,42 | 15,26 | 15,32 | 15,42 | 1.147 | 30.865.290 |
| 4/11/2025 | 14,80 | 15,10 | +1,48% | 14,66 | 15,10 | 14,91 | 15,10 | 15,15 | 1.207 | 26.903.800 |
| 3/11/2025 | 14,78 | 14,88 | +0,34% | 14,78 | 15,20 | 14,96 | 14,88 | 14,90 | 3.170 | 41.899.535 |
| 31/10/2025 | 14,70 | 14,83 | +1,99% | 14,67 | 14,90 | 14,81 | 14,82 | 14,83 | 2.885 | 30.198.117 |
| 30/10/2025 | 14,35 | 14,54 | +0,41% | 14,30 | 14,65 | 14,52 | 14,54 | 14,55 | 893 | 22.515.698 |
| 29/10/2025 | 14,69 | 14,48 | -0,48% | 14,40 | 14,78 | 14,58 | 14,48 | 14,60 | 1.288 | 31.241.531 |
| 28/10/2025 | 14,47 | 14,55 | +0,90% | 14,26 | 14,70 | 14,49 | 14,55 | 14,59 | 1.241 | 28.095.079 |
| 27/10/2025 | 14,60 | 14,42 | -0,41% | 14,37 | 14,60 | 14,47 | 14,42 | 14,46 | 1.293 | 29.203.403 |
| 24/10/2025 | 14,90 | 14,48 | -3,08% | 14,46 | 15,05 | 14,61 | 14,47 | 14,48 | 1.747 | 38.640.586 |
| 23/10/2025 | 15,00 | 14,94 | +2,12% | 14,70 | 15,36 | 14,95 | 14,90 | 14,94 | 1.379 | 38.925.639 |
| 22/10/2025 | 14,41 | 14,63 | +2,31% | 14,37 | 14,73 | 14,50 | 14,61 | 14,63 | 1.176 | 34.088.559 |
| 21/10/2025 | 15,12 | 14,30 | -5,55% | 14,16 | 15,12 | 14,45 | 14,26 | 14,30 | 4.655 | 103.343.746 |
| 20/10/2025 | 15,32 | 15,14 | -0,39% | 15,01 | 15,49 | 15,21 | 15,10 | 15,14 | 1.264 | 26.766.142 |
| 17/10/2025 | 14,90 | 15,20 | +2,70% | 14,56 | 15,32 | 14,96 | 15,20 | 15,30 | 1.494 | 38.785.053 |
| 16/10/2025 | 15,33 | 14,80 | -3,33% | 14,74 | 15,35 | 14,98 | 14,80 | 14,92 | 3.187 | 75.548.891 |
| 15/10/2025 | 15,79 | 15,31 | -2,48% | 15,27 | 15,87 | 15,46 | 15,30 | 15,31 | 2.730 | 58.004.883 |
| 14/10/2025 | 16,05 | 15,70 | -2,85% | 15,64 | 16,15 | 15,83 | 15,70 | 15,80 | 2.018 | 46.579.112 |
| 13/10/2025 | 15,99 | 16,16 | +3,00% | 15,81 | 16,34 | 16,09 | 16,16 | 16,20 | 1.221 | 36.207.564 |
| 10/10/2025 | 15,99 | 15,69 | -2,24% | 15,47 | 15,99 | 15,69 | 15,69 | 15,70 | 3.221 | 90.612.462 |
| 9/10/2025 | 16,96 | 16,05 | -4,97% | 16,00 | 16,96 | 16,35 | 16,05 | 16,17 | 3.642 | 94.859.849 |
| 8/10/2025 | 17,45 | 16,89 | -3,60% | 16,81 | 17,59 | 17,15 | 16,86 | 16,89 | 2.138 | 50.780.940 |
| 7/10/2025 | 17,55 | 17,52 | 0,00% | 17,36 | 17,76 | 17,47 | 17,52 | 17,55 | 2.668 | 32.735.050 |
| 6/10/2025 | 17,72 | 17,52 | -0,74% | 17,52 | 17,98 | 17,66 | 17,52 | 17,65 | 1.298 | 41.953.094 |
| 3/10/2025 | 17,72 | 17,65 | -0,34% | 17,65 | 17,95 | 17,71 | 17,65 | 17,75 | 1.055 | 28.929.275 |
| 2/10/2025 | 18,02 | 17,71 | -1,99% | 17,67 | 18,09 | 17,81 | 17,71 | 17,80 | 1.504 | 35.661.046 |
| 1/10/2025 | 17,92 | 18,07 | +0,28% | 17,85 | 18,08 | 17,97 | 18,07 | 18,08 | 1.028 | 26.065.318 |
| 30/9/2025 | 18,08 | 18,02 | +0,06% | 17,88 | 18,16 | 17,98 | 17,95 | 18,02 | 1.406 | 38.579.349 |
| 29/9/2025 | 18,34 | 18,01 | -1,42% | 18,01 | 18,53 | 18,12 | 18,01 | 18,10 | 1.462 | 34.802.172 |
| 26/9/2025 | 18,40 | 18,27 | -0,92% | 18,24 | 18,54 | 18,35 | 18,27 | 18,29 | 764 | 21.783.142 |
| 25/9/2025 | 18,54 | 18,44 | -1,39% | 18,43 | 18,74 | 18,52 | 18,42 | 18,44 | 691 | 21.859.856 |
| 24/9/2025 | 18,85 | 18,70 | +0,48% | 18,45 | 19,01 | 18,67 | 18,70 | 18,78 | 873 | 28.140.435 |
| 23/9/2025 | 18,78 | 18,61 | -0,75% | 18,61 | 19,06 | 18,85 | 18,61 | 18,70 | 757 | 27.582.032 |
| 22/9/2025 | 18,57 | 18,75 | +1,41% | 18,38 | 18,92 | 18,71 | 18,72 | 18,75 | 2.836 | 31.732.322 |
| 19/9/2025 | 18,90 | 18,49 | -2,68% | 18,37 | 18,97 | 18,61 | 18,49 | 18,67 | 1.086 | 32.373.379 |
| 18/9/2025 | 18,65 | 19,00 | +2,04% | 18,51 | 19,00 | 18,74 | 18,80 | 19,00 | 1.200 | 40.133.606 |
| 17/9/2025 | 18,72 | 18,62 | -1,17% | 18,51 | 18,85 | 18,65 | 18,57 | 18,62 | 941 | 28.624.107 |
| 16/9/2025 | 18,51 | 18,84 | +1,67% | 18,51 | 18,85 | 18,70 | 18,74 | 18,84 | 1.095 | 47.237.425 |
| 15/9/2025 | 18,33 | 18,53 | +1,37% | 18,13 | 18,69 | 18,42 | 18,53 | 18,54 | 1.293 | 40.741.137 |
| 12/9/2025 | 18,48 | 18,28 | -0,05% | 18,08 | 18,67 | 18,32 | 18,16 | 18,28 | 1.191 | 37.214.402 |
| 11/9/2025 | 18,40 | 18,29 | -0,60% | 18,13 | 18,47 | 18,32 | 18,27 | 18,29 | 1.545 | 63.766.015 |
| 10/9/2025 | 18,41 | 18,40 | -0,65% | 18,40 | 18,66 | 18,52 | 18,39 | 18,40 | 1.024 | 48.458.037 |
| 9/9/2025 | 18,31 | 18,52 | +1,59% | 18,31 | 18,89 | 18,55 | 18,43 | 18,52 | 964 | 32.763.431 |
| 8/9/2025 | 18,40 | 18,23 | -0,87% | 18,17 | 18,76 | 18,35 | 18,23 | 18,28 | 1.624 | 44.922.029 |
| 5/9/2025 | 19,00 | 18,39 | -3,16% | 18,25 | 19,08 | 18,58 | 18,38 | 18,39 | 2.744 | 78.026.356 |
| 4/9/2025 | 19,33 | 18,99 | -1,86% | 18,87 | 19,45 | 19,03 | 18,99 | 19,07 | 1.447 | 38.149.530 |
| 3/9/2025 | 19,79 | 19,35 | -2,91% | 19,30 | 19,89 | 19,44 | 19,35 | 19,40 | 1.288 | 38.699.293 |
| 2/9/2025 | 20,01 | 19,93 | -0,30% | 19,75 | 20,29 | 19,99 | 19,90 | 19,93 | 935 | 28.591.648 |
| 1/9/2025 | 20,05 | 19,99 | -0,55% | 19,99 | 20,42 | 20,12 | 19,99 | 20,12 | 759 | 23.931.383 |
| 29/8/2025 | 20,16 | 20,10 | -0,59% | 19,90 | 20,24 | 20,06 | 20,07 | 20,10 | 644 | 27.984.067 |
| 28/8/2025 | 19,95 | 20,22 | +0,10% | 19,95 | 20,46 | 20,19 | 20,14 | 20,22 | 723 | 34.670.557 |
| 27/8/2025 | 19,58 | 20,20 | +2,59% | 19,55 | 20,20 | 19,94 | 20,17 | 20,20 | 771 | 29.579.884 |
| 26/8/2025 | 19,51 | 19,69 | +0,46% | 19,10 | 19,85 | 19,48 | 19,61 | 19,70 | 801 | 25.326.312 |
| 25/8/2025 | 19,12 | 19,60 | +2,83% | 19,12 | 20,31 | 19,84 | 19,50 | 19,60 | 1.140 | 34.993.545 |
| 22/8/2025 | 18,76 | 19,06 | +2,20% | 18,76 | 19,28 | 19,07 | 19,06 | 19,10 | 534 | 17.795.781 |
| 21/8/2025 | 18,80 | 18,65 | -1,17% | 18,65 | 18,98 | 18,79 | 18,65 | 18,82 | 705 | 17.752.349 |
| 20/8/2025 | 18,66 | 18,87 | +1,45% | 18,65 | 18,99 | 18,81 | 18,85 | 18,87 | 635 | 23.290.906 |
| 19/8/2025 | 19,62 | 18,60 | -5,10% | 18,47 | 19,62 | 18,82 | 18,59 | 18,60 | 1.580 | 38.974.162 |
| 18/8/2025 | 19,47 | 19,60 | 0,00% | 19,10 | 19,79 | 19,58 | 19,55 | 19,60 | 1.053 | 43.254.297 |
| 15/8/2025 | 19,95 | 19,60 | -2,00% | 19,45 | 20,00 | 19,62 | 19,49 | 19,60 | 1.032 | 45.817.650 |
| 14/8/2025 | 19,76 | 20,00 | +0,35% | 19,76 | 20,17 | 20,00 | 19,95 | 20,00 | 878 | 32.333.590 |
| 13/8/2025 | 19,71 | 19,93 | +0,81% | 19,65 | 20,33 | 20,05 | 19,88 | 19,93 | 798 | 30.430.290 |
| 12/8/2025 | 20,18 | 19,77 | -1,05% | 19,70 | 20,27 | 19,95 | 19,76 | 19,77 | 1.477 | 79.476.624 |
| 11/8/2025 | 20,05 | 19,98 | -0,70% | 19,80 | 20,23 | 19,98 | 19,98 | 20,15 | 928 | 34.035.867 |
| 8/8/2025 | 20,00 | 20,12 | +1,11% | 19,71 | 20,30 | 19,97 | 19,95 | 20,12 | 875 | 43.454.784 |
| 7/8/2025 | 20,44 | 19,90 | +0,30% | 19,50 | 20,59 | 19,94 | 19,90 | 19,96 | 1.421 | 78.955.724 |
| 6/8/2025 | 20,49 | 19,84 | -2,12% | 19,75 | 20,62 | 20,06 | 19,84 | 19,91 | 1.176 | 52.330.967 |
| 5/8/2025 | 19,18 | 20,27 | +6,13% | 19,06 | 20,51 | 19,86 | 20,13 | 20,27 | 1.271 | 43.792.848 |
| 4/8/2025 | 19,40 | 19,10 | -0,88% | 19,00 | 19,45 | 19,18 | 19,10 | 19,20 | 884 | 24.501.287 |
| 1/8/2025 | 19,70 | 19,27 | -2,73% | 19,22 | 20,30 | 19,56 | 19,27 | 19,33 | 815 | 30.008.759 |
| 31/7/2025 | 19,68 | 19,81 | -1,64% | 19,62 | 20,03 | 19,77 | 19,75 | 19,81 | 608 | 23.557.453 |
| 30/7/2025 | 19,88 | 20,14 | +0,95% | 19,50 | 20,41 | 20,08 | 20,14 | 20,15 | 769 | 32.360.441 |
| 29/7/2025 | 19,17 | 19,95 | +3,69% | 19,17 | 20,16 | 19,72 | 19,95 | 19,97 | 847 | 31.929.443 |
| 28/7/2025 | 19,18 | 19,24 | -1,18% | 19,18 | 20,20 | 19,65 | 19,24 | 19,58 | 924 | 36.835.703 |
| 25/7/2025 | 19,01 | 19,47 | +2,20% | 19,01 | 19,50 | 19,31 | 19,34 | 19,47 | 812 | 26.525.847 |
| 24/7/2025 | 19,22 | 19,05 | -0,47% | 18,86 | 19,37 | 19,16 | 18,96 | 19,05 | 732 | 25.480.989 |
| 23/7/2025 | 18,60 | 19,14 | +2,41% | 18,50 | 19,44 | 19,08 | 19,08 | 19,14 | 904 | 37.866.130 |
| 22/7/2025 | 18,46 | 18,69 | +1,58% | 18,46 | 18,72 | 18,61 | 18,50 | 18,69 | 519 | 15.811.592 |
| 21/7/2025 | 18,53 | 18,40 | -1,60% | 18,40 | 18,79 | 18,56 | 18,40 | 18,51 | 621 | 22.633.213 |
| 18/7/2025 | 18,73 | 18,70 | -0,05% | 18,50 | 18,82 | 18,68 | 18,60 | 18,70 | 617 | 23.577.549 |
| 17/7/2025 | 18,52 | 18,71 | +1,03% | 18,35 | 18,99 | 18,65 | 18,53 | 18,71 | 842 | 25.043.104 |
| 16/7/2025 | 18,06 | 18,52 | +1,31% | 17,84 | 18,52 | 18,24 | 18,35 | 18,52 | 816 | 25.068.183 |
| 15/7/2025 | 17,96 | 18,28 | +0,99% | 17,84 | 18,31 | 18,07 | 18,27 | 18,28 | 1.042 | 24.825.755 |
| 14/7/2025 | 17,87 | 18,10 | +1,86% | 17,70 | 18,46 | 18,14 | 18,10 | 18,30 | 1.046 | 36.243.769 |
| 11/7/2025 | 17,75 | 17,77 | +0,11% | 17,63 | 17,95 | 17,77 | 17,77 | 17,80 | 758 | 29.163.962 |
| 10/7/2025 | 17,64 | 17,75 | -2,42% | 17,54 | 17,90 | 17,72 | 17,75 | 17,90 | 964 | 35.548.288 |
| 9/7/2025 | 18,18 | 18,19 | -0,22% | 17,97 | 18,31 | 18,12 | 18,00 | 18,19 | 551 | 20.945.183 |
| 8/7/2025 | 17,70 | 18,23 | +1,84% | 17,70 | 18,28 | 18,14 | 18,19 | 18,23 | 1.055 | 36.691.259 |
| 7/7/2025 | 18,00 | 17,90 | -0,83% | 17,62 | 18,05 | 17,74 | 17,70 | 17,90 | 1.122 | 28.733.778 |
| 4/7/2025 | 17,90 | 18,05 | +0,67% | 17,73 | 18,15 | 17,96 | 18,00 | 18,05 | 871 | 28.515.659 |
| 3/7/2025 | 17,87 | 17,93 | +1,30% | 17,59 | 17,99 | 17,80 | 17,93 | 17,95 | 869 | 29.137.306 |
| 2/7/2025 | 17,49 | 17,70 | +1,61% | 17,14 | 17,82 | 17,55 | 17,59 | 17,70 | 1.195 | 32.270.348 |
| 1/7/2025 | 17,42 | 17,42 | -0,46% | 17,23 | 17,64 | 17,43 | 17,42 | 17,50 | 1.237 | 32.681.629 |
| 30/6/2025 | 17,27 | 17,50 | +1,21% | 16,89 | 17,50 | 17,17 | 17,43 | 17,50 | 1.842 | 53.346.531 |
| 27/6/2025 | 17,87 | 17,29 | -2,70% | 17,12 | 17,98 | 17,38 | 17,25 | 17,29 | 2.425 | 60.420.276 |
| 26/6/2025 | 17,64 | 17,77 | +0,06% | 17,64 | 18,15 | 17,86 | 17,77 | 17,87 | 1.100 | 37.107.800 |
| 25/6/2025 | 18,55 | 17,76 | -4,67% | 17,53 | 18,69 | 17,95 | 17,60 | 17,80 | 2.443 | 63.048.157 |
| 24/6/2025 | 19,50 | 18,63 | -6,43% | 18,47 | 19,70 | 18,93 | 18,54 | 18,63 | 2.397 | 59.835.154 |
| 23/6/2025 | 20,41 | 19,91 | -1,68% | 19,60 | 20,68 | 20,15 | 19,90 | 19,91 | 1.261 | 44.242.350 |
| 20/6/2025 | 20,26 | 20,25 | -1,03% | 20,20 | 20,65 | 20,34 | 20,23 | 20,31 | 611 | 26.486.761 |
| 18/6/2025 | 20,46 | 20,46 | -0,58% | 20,06 | 20,74 | 20,38 | 20,40 | 20,46 | 828 | 29.804.771 |
| 17/6/2025 | 20,91 | 20,58 | -0,39% | 20,41 | 21,15 | 20,69 | 20,58 | 20,59 | 1.009 | 32.080.498 |
| 16/6/2025 | 20,60 | 20,66 | -0,86% | 20,40 | 20,98 | 20,64 | 20,66 | 20,70 | 795 | 35.491.986 |