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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 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 |
| 20/1/2026 | 17,15 | 17,69 | +2,49% | 16,93 | 17,80 | 17,44 | 17,42 | 17,69 | 931 | 34.107.620 |
| 19/1/2026 | 17,00 | 17,26 | +0,06% | 16,55 | 17,33 | 16,97 | 17,25 | 17,26 | 1.187 | 41.827.874 |
| 16/1/2026 | 17,80 | 17,25 | -4,70% | 16,83 | 18,47 | 17,53 | 17,24 | 17,25 | 2.163 | 75.411.751 |
| 15/1/2026 | 17,55 | 18,10 | +0,56% | 17,29 | 18,55 | 17,89 | 18,04 | 18,10 | 1.356 | 46.783.349 |
| 14/1/2026 | 17,70 | 18,00 | +2,33% | 17,28 | 18,10 | 17,74 | 17,96 | 18,00 | 1.439 | 41.472.636 |
| 13/1/2026 | 17,41 | 17,59 | +1,79% | 17,26 | 17,89 | 17,57 | 17,40 | 17,59 | 1.279 | 40.089.794 |
| 12/1/2026 | 16,66 | 17,28 | +2,55% | 16,60 | 17,40 | 17,15 | 17,28 | 17,40 | 1.684 | 45.150.465 |
| 9/1/2026 | 17,00 | 16,85 | -0,30% | 16,51 | 17,05 | 16,82 | 16,85 | 16,92 | 925 | 32.047.369 |
| 8/1/2026 | 16,20 | 16,90 | +6,89% | 15,90 | 16,90 | 16,50 | 16,78 | 16,90 | 1.720 | 48.916.406 |
| 7/1/2026 | 15,70 | 15,81 | +0,32% | 14,85 | 16,18 | 15,25 | 15,81 | 16,00 | 2.235 | 50.809.747 |
| 6/1/2026 | 15,75 | 15,76 | +0,25% | 15,54 | 16,08 | 15,86 | 15,72 | 15,76 | 1.025 | 27.712.755 |
| 5/1/2026 | 16,65 | 15,72 | -5,07% | 15,54 | 16,67 | 15,82 | 15,69 | 15,72 | 2.003 | 53.971.399 |
| 2/1/2026 | 16,84 | 16,56 | -2,59% | 16,30 | 16,86 | 16,51 | 16,56 | 16,58 | 861 | 26.342.468 |
| 30/12/2025 | 16,81 | 17,00 | +1,86% | 16,62 | 17,20 | 16,96 | 16,75 | 17,00 | 1.210 | 39.373.107 |
| 29/12/2025 | 15,95 | 16,69 | +4,71% | 15,94 | 16,69 | 16,38 | 16,59 | 16,70 | 1.455 | 40.358.914 |
| 26/12/2025 | 15,75 | 15,94 | +0,57% | 15,40 | 15,96 | 15,65 | 15,84 | 15,94 | 853 | 25.989.158 |
| 23/12/2025 | 15,71 | 15,85 | +1,73% | 15,47 | 15,86 | 15,67 | 15,72 | 15,85 | 901 | 29.906.479 |
| 22/12/2025 | 15,66 | 15,58 | +0,52% | 15,45 | 16,00 | 15,72 | 15,58 | 15,80 | 890 | 31.067.522 |
| 19/12/2025 | 15,73 | 15,50 | 0,00% | 15,13 | 16,37 | 15,81 | 15,49 | 15,50 | 1.721 | 53.523.609 |
| 18/12/2025 | 14,60 | 15,50 | +6,53% | 14,60 | 16,38 | 15,82 | 15,50 | 15,54 | 3.503 | 95.151.276 |
| 17/12/2025 | 14,07 | 14,55 | +3,41% | 13,69 | 15,17 | 14,55 | 14,55 | 14,57 | 2.958 | 55.778.635 |
| 16/12/2025 | 13,50 | 14,07 | +1,74% | 13,31 | 14,37 | 13,73 | 14,07 | 14,19 | 2.128 | 54.252.191 |
| 15/12/2025 | 13,51 | 13,83 | +2,52% | 13,39 | 13,87 | 13,54 | 13,80 | 13,83 | 1.163 | 27.684.867 |
| 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 |