Brava Energia SA

BRAV3
🏛️ 巴西 →
17.98
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 26.16 26.18 25.74 25.97 3.9M
2023-12-27 26.16 26.44 26.04 26.12 2.9M
2023-12-26 26.24 26.47 26.15 26.16 4.2M
2023-12-22 26.19 26.38 25.96 26.11 3.6M
2023-12-21 25.95 26.24 25.68 26.09 3.4M
2023-12-20 26.71 26.71 25.85 26.01 6.2M
2023-12-19 26.47 26.69 26.29 26.49 3.9M
2023-12-18 26.28 26.92 26.10 26.37 5.0M
2023-12-15 27.33 27.38 26.04 26.04 11.9M
2023-12-14 26.99 27.37 26.66 27.17 14.0M
2023-12-13 26.41 26.64 25.81 26.38 8.4M
2023-12-12 27.01 27.07 26.07 26.29 9.0M
2023-12-11 27.13 27.25 26.65 27.08 6.6M
2023-12-08 26.97 27.47 26.54 27.06 7.7M
2023-12-07 26.70 27.00 26.21 26.62 7.0M
2023-12-06 27.68 27.72 26.39 26.60 8.6M
2023-12-05 27.97 28.07 27.33 27.56 10.1M
2023-12-04 29.05 29.13 27.87 27.97 9.0M
2023-12-01 29.56 29.63 28.99 29.06 6.4M
2023-11-30 29.85 30.02 29.36 29.63 4.5M
2023-11-29 30.15 30.44 29.65 29.65 5.5M
2023-11-28 30.36 30.40 29.82 29.99 5.8M
2023-11-27 30.93 31.18 29.76 30.37 11.6M
2023-11-24 31.87 32.20 31.36 31.73 3.4M
2023-11-23 32.02 32.20 31.78 32.00 2.1M
2023-11-22 32.30 32.51 31.87 32.12 5.7M
2023-11-21 32.47 33.06 32.08 32.48 3.7M
2023-11-20 32.62 33.08 32.43 32.57 3.8M
2023-11-17 31.68 32.83 31.21 32.22 6.1M
2023-11-16 31.97 32.33 30.87 31.32 5.1M
2023-11-14 31.20 32.50 31.00 32.15 6.1M
2023-11-13 31.40 31.61 30.86 31.13 3.2M
2023-11-10 31.24 32.26 31.23 31.44 4.7M
2023-11-09 33.62 33.98 30.86 31.01 15.4M
2023-11-08 32.64 33.46 31.98 32.23 6.8M
2023-11-07 32.07 32.83 32.00 32.69 3.3M
2023-11-06 33.05 33.23 32.43 32.44 3.6M
2023-11-03 32.93 33.15 32.67 32.89 3.2M
2023-11-01 32.27 32.94 32.14 32.26 4.3M
2023-10-31 31.39 32.30 31.39 32.06 3.4M
2023-10-30 31.74 32.31 31.17 31.26 3.2M
2023-10-27 32.52 32.76 31.43 31.72 3.4M
2023-10-26 31.77 32.32 31.38 32.18 2.9M
2023-10-25 32.62 33.11 31.73 31.96 5.2M
2023-10-24 32.25 32.67 31.73 32.43 4.8M
2023-10-23 31.21 32.39 30.88 31.73 5.1M
2023-10-20 31.73 32.00 31.43 31.51 5.5M
2023-10-19 31.95 32.17 31.61 31.61 10.7M
2023-10-18 32.73 33.27 31.83 32.26 7.4M
2023-10-17 31.70 32.54 31.64 32.54 4.7M
2023-10-16 32.11 32.21 31.52 31.87 3.7M
2023-10-13 31.63 32.70 31.48 31.93 9.6M
2023-10-11 30.29 31.33 30.29 30.95 4.5M
2023-10-10 29.94 30.59 29.61 30.46 7.0M
2023-10-09 29.16 30.13 28.74 29.81 10.0M
2023-10-06 27.74 28.53 27.58 28.12 5.3M
2023-10-05 28.80 28.96 27.89 28.21 8.4M
2023-10-04 29.90 30.50 28.87 29.12 6.4M
2023-10-03 30.16 30.43 29.87 30.00 4.4M
2023-10-02 31.33 31.33 30.50 30.60 3.5M
2023-09-29 31.06 31.80 30.66 31.21 5.8M
2023-09-28 31.02 31.40 30.60 30.77 4.3M
2023-09-27 30.84 31.26 30.61 31.06 4.3M
2023-09-26 30.95 31.03 30.38 30.51 3.4M
2023-09-25 30.64 31.39 30.18 31.14 6.3M
2023-09-22 31.33 31.33 30.66 30.76 3.3M
2023-09-21 31.88 31.88 30.85 31.07 8.1M
2023-09-20 32.12 32.61 32.02 32.14 4.1M
2023-09-19 32.19 32.59 31.99 32.21 4.3M
2023-09-18 32.76 32.91 31.94 32.18 5.1M
2023-09-15 32.51 32.79 32.08 32.75 5.8M
2023-09-14 32.03 32.51 31.93 32.51 4.3M
2023-09-13 31.80 32.31 31.64 31.83 7.3M
2023-09-12 32.17 32.84 31.95 32.53 3.6M
2023-09-11 32.22 32.22 31.67 31.97 5.5M
2023-09-08 32.12 32.20 31.79 31.93 2.7M
2023-09-06 32.85 32.91 32.12 32.20 4.5M
2023-09-05 32.47 33.13 32.27 32.83 6.0M
2023-09-04 32.42 32.76 32.26 32.47 2.6M
2023-09-01 33.02 33.36 32.47 32.81 3.4M
2023-08-31 32.21 33.17 31.78 32.54 7.0M
2023-08-30 31.69 31.90 31.15 31.83 3.3M
2023-08-29 31.25 31.75 30.82 31.49 3.7M
2023-08-28 31.41 31.71 30.89 30.96 4.8M
2023-08-25 31.33 31.61 30.91 31.31 4.0M
2023-08-24 31.24 31.50 30.75 31.10 3.5M
2023-08-23 31.28 31.43 30.87 31.24 4.8M
2023-08-22 31.26 31.66 30.50 31.40 4.8M
2023-08-21 31.50 31.90 31.14 31.22 2.9M
2023-08-18 31.33 31.60 30.95 31.38 4.7M
2023-08-17 31.66 31.93 31.15 31.46 4.5M
2023-08-16 32.25 32.41 31.22 31.22 8.4M
2023-08-15 32.86 32.99 31.50 32.10 5.2M
2023-08-14 32.97 33.02 32.31 32.66 5.1M
2023-08-11 34.66 34.90 32.68 33.01 9.8M
2023-08-10 36.47 36.77 34.45 34.64 9.4M
2023-08-09 37.89 38.53 36.19 36.45 10.4M
2023-08-08 34.98 36.74 34.51 36.57 5.2M
2023-08-07 36.27 36.37 35.30 35.90 3.8M
2023-08-04 35.55 36.80 35.55 36.25 5.6M
2023-08-03 35.08 36.22 34.87 35.46 4.7M
2023-08-02 34.59 34.79 33.92 34.65 3.4M
2023-08-01 35.09 35.28 34.54 34.75 3.2M
2023-07-31 35.34 35.43 34.97 35.14 2.3M
2023-07-28 35.10 35.28 34.55 34.99 2.8M
2023-07-27 36.37 36.52 34.60 34.78 4.2M
2023-07-26 35.18 35.81 34.92 35.61 3.9M
2023-07-25 36.59 36.59 35.24 35.49 5.0M
2023-07-24 34.87 36.19 34.74 36.02 5.5M
2023-07-21 34.36 35.26 34.30 34.59 8.3M
2023-07-20 34.12 34.33 33.85 34.13 3.6M
2023-07-19 33.25 34.25 33.25 33.85 7.4M
2023-07-18 32.38 33.24 32.23 33.11 4.8M
2023-07-17 31.93 32.50 31.67 32.38 3.2M
2023-07-14 32.70 32.91 31.85 32.14 4.7M
2023-07-13 31.33 32.62 31.13 32.57 5.7M
2023-07-12 31.96 32.28 31.23 31.26 4.5M
2023-07-11 31.32 31.88 30.32 31.66 4.7M
2023-07-10 31.76 32.13 31.04 31.26 7.3M
2023-07-07 30.47 32.17 30.45 31.88 12.9M
2023-07-06 30.35 30.74 29.55 29.78 4.0M
2023-07-05 29.79 30.90 29.52 30.59 5.4M
2023-07-04 29.99 30.34 29.75 29.99 2.5M
2023-07-03 29.80 30.47 29.61 29.98 4.1M
2023-06-30 29.31 30.02 29.12 29.50 6.8M
2023-06-29 29.57 29.87 28.92 29.25 5.6M
2023-06-28 29.94 30.24 29.48 29.55 4.5M
2023-06-27 30.75 30.93 29.66 29.96 6.1M
2023-06-26 30.77 31.03 30.49 30.72 2.9M
2023-06-23 31.03 31.04 30.37 30.70 5.7M
2023-06-22 31.72 31.93 30.79 31.28 5.8M
2023-06-21 32.32 32.56 31.68 32.26 4.6M
2023-06-20 32.32 32.49 31.68 32.36 4.9M
2023-06-19 32.15 32.61 31.83 32.40 3.5M
2023-06-16 31.62 32.11 31.38 32.11 5.7M
2023-06-15 31.49 31.83 30.97 31.66 6.7M
2023-06-14 31.53 31.91 30.76 31.33 8.2M
2023-06-13 31.94 32.20 31.13 31.37 5.8M
2023-06-12 31.81 32.06 30.66 31.45 7.2M
2023-06-09 34.61 34.73 31.68 32.19 11.1M
2023-06-07 32.62 33.02 32.30 32.79 5.3M
2023-06-06 31.72 32.28 31.33 32.28 3.8M
2023-06-05 32.10 32.31 31.53 31.88 4.9M
2023-06-02 30.96 31.69 30.89 31.58 5.5M
2023-06-01 30.11 30.81 29.28 30.42 6.1M
2023-05-31 28.96 29.96 28.79 29.96 4.4M
2023-05-30 30.07 30.24 29.16 29.47 6.3M
2023-05-29 30.33 30.71 30.10 30.21 2.8M
2023-05-26 31.14 31.30 29.83 30.34 6.5M
2023-05-25 31.97 32.09 30.77 30.88 5.9M
2023-05-24 31.23 32.06 30.65 31.68 7.7M
2023-05-23 32.03 32.50 31.08 31.18 5.9M
2023-05-22 33.06 33.57 32.02 32.02 8.1M
2023-05-19 32.06 35.09 31.23 32.70 19.3M
2023-05-18 31.49 32.13 30.77 31.50 7.3M
2023-05-17 30.41 31.71 29.77 31.51 9.0M
2023-05-16 32.06 32.28 29.89 30.09 13.2M
2023-05-15 32.90 33.58 32.37 32.54 6.2M
2023-05-12 31.75 32.84 31.66 32.70 5.3M
2023-05-11 31.91 32.00 31.29 31.86 4.8M
2023-05-10 32.03 32.55 31.89 32.21 4.8M
2023-05-09 32.42 33.60 31.67 31.97 7.0M
2023-05-08 31.80 32.62 31.75 32.22 8.0M
2023-05-05 30.10 31.07 29.90 31.07 5.4M
2023-05-04 29.65 30.14 29.36 29.45 6.7M
2023-05-03 29.44 29.80 28.51 29.33 9.2M
2023-05-02 31.13 31.27 29.52 29.56 8.2M
2023-04-28 30.09 32.01 29.45 31.30 9.9M
2023-04-27 26.89 30.45 26.89 30.09 20.9M
2023-04-26 27.45 27.83 26.88 26.88 6.3M
2023-04-25 26.96 27.63 26.59 27.38 5.3M
2023-04-24 27.03 27.24 26.39 27.13 6.7M
2023-04-20 26.35 27.42 26.17 27.06 7.6M
2023-04-19 26.08 27.34 25.94 26.48 14.8M
2023-04-18 26.64 26.86 25.64 26.42 17.0M
2023-04-17 28.07 29.05 26.45 26.96 28.6M
2023-04-14 32.05 32.15 30.81 31.98 6.0M
2023-04-13 31.32 32.66 31.18 32.13 7.9M
2023-04-12 30.87 32.32 30.87 31.32 9.3M
2023-04-11 29.98 30.80 29.98 30.63 6.8M
2023-04-10 28.51 30.02 28.36 29.83 8.7M
2023-04-06 27.88 28.54 27.24 28.24 9.8M
2023-04-05 27.83 28.02 26.40 26.93 12.3M
2023-04-04 29.75 29.89 28.08 28.09 7.5M
2023-04-03 29.87 30.41 29.01 29.12 8.8M
2023-03-31 29.43 29.74 28.57 28.67 5.0M
2023-03-30 30.13 30.70 29.45 29.56 5.5M
2023-03-29 28.85 29.76 28.02 29.57 13.8M
2023-03-28 29.90 30.00 29.12 29.68 5.0M
2023-03-27 29.83 30.12 29.23 29.74 5.3M
2023-03-24 27.60 29.60 27.40 29.19 6.9M
2023-03-23 29.63 30.09 28.01 28.66 5.6M
2023-03-22 29.20 29.89 28.63 29.42 6.2M
2023-03-21 30.17 30.65 28.82 29.03 7.7M
2023-03-20 30.89 31.40 29.50 29.98 7.7M
2023-03-17 30.64 31.08 27.91 30.89 23.2M
2023-03-16 26.75 26.86 25.65 26.47 9.3M
2023-03-15 26.75 26.99 25.78 26.45 12.1M
2023-03-14 26.79 27.89 26.79 27.43 10.4M
2023-03-13 26.76 27.49 25.92 26.61 13.7M
2023-03-10 30.16 30.28 27.80 28.13 18.9M
2023-03-09 31.06 31.67 30.25 30.48 9.7M
2023-03-08 31.63 32.75 31.19 32.46 5.2M
2023-03-07 32.01 32.04 30.69 31.47 4.8M
2023-03-06 31.93 32.55 31.14 32.06 6.0M
2023-03-03 30.66 32.13 30.59 31.93 7.6M
2023-03-02 32.04 32.98 30.38 30.45 15.1M
2023-03-01 35.32 35.43 30.08 31.72 24.6M
2023-02-28 37.36 38.73 35.43 35.43 11.0M
2023-02-27 38.22 38.81 37.90 38.08 2.6M
2023-02-24 38.56 38.83 37.75 38.08 2.1M
2023-02-23 38.19 39.31 37.97 38.24 3.5M
2023-02-22 38.34 38.44 37.12 37.96 3.1M
2023-02-17 39.41 40.06 38.65 38.77 3.4M
2023-02-16 40.17 40.59 39.72 40.22 2.2M
2023-02-15 39.16 40.77 39.14 40.29 3.5M
2023-02-14 41.96 42.17 39.52 40.04 7.5M
2023-02-13 43.25 43.44 41.96 42.12 3.9M
2023-02-10 42.72 43.68 42.52 43.38 3.4M
2023-02-09 43.42 43.42 42.15 42.30 2.4M
2023-02-08 42.83 43.40 42.35 43.39 2.8M
2023-02-07 42.98 43.44 42.16 42.51 3.1M
2023-02-06 41.33 42.63 40.80 42.47 4.3M
2023-02-03 42.23 43.02 40.63 41.34 4.5M
2023-02-02 42.52 44.02 41.92 42.27 4.1M
2023-02-01 43.66 43.98 42.36 42.88 3.5M
2023-01-31 43.90 44.69 43.16 43.62 4.7M
2023-01-30 44.58 44.71 43.40 44.06 3.9M
2023-01-27 46.49 46.63 44.44 44.78 4.0M
2023-01-26 46.21 47.06 45.52 45.54 3.3M
2023-01-25 45.11 45.99 43.79 45.65 4.6M
2023-01-24 46.74 47.18 44.52 45.29 5.7M
2023-01-23 47.97 48.84 46.17 46.73 6.0M
2023-01-20 45.88 47.75 45.07 47.45 6.0M
2023-01-19 44.46 46.17 44.12 45.86 6.3M
2023-01-18 43.69 45.52 43.48 44.81 6.7M
2023-01-17 43.02 43.44 42.58 43.10 3.6M
2023-01-16 42.81 43.69 42.55 42.90 3.0M
2023-01-13 43.69 43.77 42.62 43.02 4.2M
2023-01-12 43.67 45.12 43.45 43.69 7.3M
2023-01-11 39.48 43.21 39.35 43.21 14.8M
2023-01-10 37.32 38.31 36.72 38.03 3.2M
2023-01-09 37.46 38.37 37.03 37.34 4.6M
2023-01-06 36.18 37.65 35.98 36.87 4.5M
2023-01-05 34.70 36.26 34.32 36.24 5.6M
2023-01-04 33.56 34.28 32.32 33.95 5.9M
2023-01-03 35.73 35.87 33.41 33.74 4.1M
2023-01-02 36.23 36.91 35.00 35.43 2.9M