Brava Energia SA (BRAV3)

BRAV3
🏛️ 브라질 →
18.07
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 36.10 37.46 35.84 36.73 4.9M
2022-12-28 35.03 36.14 34.79 36.03 3.1M
2022-12-27 35.61 35.98 34.66 35.03 3.3M
2022-12-26 34.93 35.60 34.29 35.14 2.5M
2022-12-23 33.37 35.10 32.89 34.89 7.0M
2022-12-22 32.62 32.99 31.73 32.21 3.8M
2022-12-21 32.55 32.70 31.42 32.39 3.9M
2022-12-20 30.95 32.03 30.82 31.83 3.5M
2022-12-19 32.55 32.59 30.81 30.99 5.2M
2022-12-16 31.79 32.03 30.60 31.96 6.6M
2022-12-15 32.12 32.64 31.82 31.98 4.5M
2022-12-14 32.68 33.60 32.20 32.60 5.8M
2022-12-13 32.60 33.62 32.18 32.72 3.4M
2022-12-12 31.79 32.62 31.25 32.43 3.4M
2022-12-09 32.42 32.95 31.68 31.89 2.9M
2022-12-08 32.57 33.39 32.10 32.40 3.6M
2022-12-07 32.90 33.23 32.01 32.37 3.8M
2022-12-06 34.22 34.50 32.65 33.03 5.8M
2022-12-05 35.79 36.10 33.98 34.25 5.2M
2022-12-02 35.34 35.78 34.54 35.60 2.5M
2022-12-01 35.99 36.57 34.99 35.16 4.2M
2022-11-30 35.43 36.15 34.54 35.99 5.7M
2022-11-29 34.64 35.64 34.15 34.92 3.6M
2022-11-28 33.57 34.32 33.12 33.85 4.1M
2022-11-25 36.39 36.72 34.32 34.44 4.4M
2022-11-24 34.93 36.60 34.72 36.39 4.5M
2022-11-23 35.59 35.82 34.06 34.50 5.6M
2022-11-22 37.61 38.25 35.63 35.94 4.9M
2022-11-21 36.68 37.93 35.54 36.63 4.7M
2022-11-18 38.19 38.97 36.94 37.15 4.9M
2022-11-17 38.30 38.56 36.29 37.77 8.7M
2022-11-16 42.52 42.69 39.49 40.26 5.7M
2022-11-14 42.47 42.79 41.22 42.28 4.3M
2022-11-11 43.01 43.46 41.68 42.34 4.5M
2022-11-10 43.92 44.95 41.90 42.32 5.5M
2022-11-09 45.63 46.78 44.51 44.96 4.9M
2022-11-08 47.29 47.43 44.92 45.73 4.7M
2022-11-07 48.99 49.86 47.29 47.44 3.9M
2022-11-04 47.33 50.19 47.33 49.93 6.4M
2022-11-03 45.25 46.71 44.79 46.59 3.3M
2022-11-01 46.32 47.52 44.98 45.78 5.0M
2022-10-31 41.26 45.44 40.98 45.24 5.0M
2022-10-28 42.10 42.84 41.85 42.39 2.1M
2022-10-27 42.57 43.56 42.18 42.52 2.8M
2022-10-26 42.75 43.66 42.26 42.47 2.8M
2022-10-25 43.70 44.99 42.78 42.96 3.4M
2022-10-24 43.79 44.60 43.35 43.85 2.6M
2022-10-21 43.23 44.95 42.68 44.50 5.3M
2022-10-20 43.27 44.56 42.75 43.38 5.2M
2022-10-19 40.50 43.07 40.50 42.90 6.1M
2022-10-18 39.89 40.80 39.66 40.49 3.0M
2022-10-17 39.69 40.41 39.13 39.47 2.8M
2022-10-14 41.34 41.78 38.80 39.14 4.6M
2022-10-13 40.43 42.13 39.94 41.55 3.1M
2022-10-11 41.55 41.71 40.52 41.32 4.1M
2022-10-10 41.82 42.71 41.52 41.86 3.4M
2022-10-07 41.85 42.72 41.48 41.73 3.5M
2022-10-06 42.38 42.52 41.48 41.85 3.2M
2022-10-05 40.87 42.74 40.80 41.89 6.9M
2022-10-04 37.52 41.42 37.52 40.48 13.7M
2022-10-03 36.49 37.14 35.74 37.02 4.4M
2022-09-30 33.76 35.52 33.46 34.65 3.6M
2022-09-29 34.82 34.90 33.30 34.11 4.5M
2022-09-28 33.87 35.21 33.39 34.79 4.4M
2022-09-27 34.66 34.66 33.53 33.82 5.5M
2022-09-26 36.02 36.06 33.64 33.86 5.7M
2022-09-23 37.41 37.64 36.08 36.34 6.2M
2022-09-22 38.80 39.04 37.44 38.47 4.1M
2022-09-21 38.17 39.03 37.85 38.27 4.7M
2022-09-20 37.46 38.19 36.72 37.77 5.7M
2022-09-19 36.01 37.63 36.01 37.07 3.4M
2022-09-16 36.36 37.02 36.00 37.02 3.0M
2022-09-15 37.48 37.48 36.39 36.66 3.5M
2022-09-14 36.27 37.80 36.19 37.48 4.0M
2022-09-13 36.00 36.90 35.96 36.14 4.0M
2022-09-12 36.97 37.39 36.05 36.24 3.7M
2022-09-09 36.01 36.59 35.83 36.15 3.5M
2022-09-08 36.08 36.10 34.32 35.19 5.6M
2022-09-06 36.97 37.16 36.08 36.66 3.6M
2022-09-05 37.12 37.92 37.12 37.53 4.6M
2022-09-02 36.45 37.30 35.86 36.26 3.8M
2022-09-01 36.06 36.45 35.22 35.80 3.3M
2022-08-31 36.14 36.68 35.44 36.38 3.4M
2022-08-30 36.52 37.00 35.50 36.20 5.2M
2022-08-29 35.90 38.10 35.90 36.78 4.7M
2022-08-26 36.00 36.42 35.67 36.08 2.1M
2022-08-25 36.08 36.79 35.61 35.95 2.8M
2022-08-24 35.43 36.06 35.11 35.83 3.8M
2022-08-23 33.67 35.76 33.64 35.33 5.7M
2022-08-22 33.54 33.82 32.72 33.31 3.3M
2022-08-19 33.75 34.05 32.63 33.89 5.3M
2022-08-18 33.42 34.58 32.81 34.18 4.6M
2022-08-17 32.01 33.13 32.00 32.73 3.0M
2022-08-16 32.60 32.81 31.92 32.47 2.7M
2022-08-15 32.58 32.97 32.26 32.67 4.5M
2022-08-12 33.95 34.79 33.42 33.86 3.9M
2022-08-11 33.36 34.21 32.56 33.72 4.9M
2022-08-10 33.83 34.18 33.07 33.47 3.3M
2022-08-09 33.40 33.98 32.99 33.53 2.1M
2022-08-08 32.64 33.66 32.35 33.35 3.1M
2022-08-05 31.54 33.28 31.24 32.69 2.9M
2022-08-04 32.02 32.44 31.30 31.80 3.8M
2022-08-03 33.89 34.06 31.77 31.86 4.7M
2022-08-02 31.52 32.27 31.14 32.05 3.0M
2022-08-01 32.12 32.40 31.35 31.53 2.7M
2022-07-29 31.61 33.64 31.44 33.10 5.3M
2022-07-28 30.14 31.08 29.72 30.97 4.2M
2022-07-27 29.13 29.95 28.79 29.84 2.5M
2022-07-26 30.07 30.34 28.99 29.13 3.0M
2022-07-25 29.05 29.90 28.61 29.44 3.5M
2022-07-22 29.34 29.51 28.55 28.64 4.0M
2022-07-21 30.05 30.05 29.02 29.63 5.4M
2022-07-20 29.39 31.17 29.39 30.79 5.0M
2022-07-19 28.31 29.72 28.29 29.62 4.5M
2022-07-18 28.66 29.29 28.33 28.60 4.6M
2022-07-15 29.24 29.25 27.96 27.96 4.6M
2022-07-14 27.05 28.70 26.14 28.32 9.6M
2022-07-13 29.34 29.34 27.83 27.83 8.9M
2022-07-12 30.49 30.92 29.20 29.46 6.3M
2022-07-11 31.04 31.61 30.77 31.50 3.4M
2022-07-08 31.51 32.68 31.39 32.01 4.4M
2022-07-07 32.01 32.29 31.04 31.04 6.5M
2022-07-06 32.98 32.99 30.07 30.84 9.6M
2022-07-05 34.55 34.61 32.58 32.67 6.4M
2022-07-04 34.79 35.83 34.41 35.30 2.4M
2022-07-01 34.31 34.92 33.85 34.63 2.5M
2022-06-30 34.05 34.62 33.47 34.20 3.6M
2022-06-29 35.51 35.63 34.30 34.93 2.7M
2022-06-28 36.23 36.51 34.79 35.18 4.3M
2022-06-27 34.00 35.61 33.47 35.40 5.6M
2022-06-24 32.85 33.57 31.61 33.27 4.0M
2022-06-23 33.44 33.76 31.65 31.91 5.2M
2022-06-22 33.67 34.23 32.87 33.05 5.5M
2022-06-21 35.77 35.90 34.96 35.42 5.1M
2022-06-20 35.05 35.32 32.95 34.74 6.7M
2022-06-17 38.82 38.82 34.95 35.76 7.7M
2022-06-15 40.38 41.42 39.07 39.51 4.8M
2022-06-14 42.15 42.31 39.27 39.74 4.4M
2022-06-13 42.44 42.67 40.59 41.51 2.9M
2022-06-10 44.31 44.50 43.21 43.37 3.1M
2022-06-09 45.50 45.88 44.59 44.78 1.6M
2022-06-08 45.60 46.29 45.20 45.53 1.9M
2022-06-07 45.25 46.12 45.01 45.60 1.9M
2022-06-06 47.44 47.75 45.41 45.60 1.7M
2022-06-03 47.25 47.55 46.30 47.29 2.6M
2022-06-02 47.14 48.53 46.92 47.25 3.3M
2022-06-01 47.29 48.57 46.72 47.45 2.2M
2022-05-31 48.51 49.85 47.41 47.43 6.3M
2022-05-30 48.07 48.49 47.55 47.98 2.3M
2022-05-27 46.99 48.07 46.59 47.64 2.7M
2022-05-26 45.53 47.45 45.38 46.88 4.6M
2022-05-25 43.77 46.06 43.63 45.34 4.3M
2022-05-24 41.72 44.16 41.57 43.98 2.6M
2022-05-23 41.67 43.06 41.61 42.54 3.4M
2022-05-20 40.99 42.20 40.38 41.41 2.3M
2022-05-19 39.48 40.96 39.41 40.70 2.0M
2022-05-18 42.39 42.48 39.97 40.24 1.9M
2022-05-17 42.42 42.81 41.62 42.00 2.6M
2022-05-16 41.05 42.35 40.87 41.87 1.9M
2022-05-13 40.72 42.03 39.99 41.13 3.7M
2022-05-12 40.06 40.37 39.31 39.98 3.3M
2022-05-11 40.25 42.23 40.05 40.40 3.9M
2022-05-10 39.89 40.16 38.63 39.37 2.5M
2022-05-09 41.84 42.22 38.48 39.09 5.6M
2022-05-06 43.60 44.17 42.08 42.81 4.1M
2022-05-05 44.36 44.85 42.27 43.18 4.8M
2022-05-04 43.31 44.59 42.42 44.37 5.7M
2022-05-03 42.80 42.80 41.51 42.38 4.4M
2022-05-02 44.76 45.11 41.69 42.69 7.3M
2022-04-29 44.27 46.77 44.11 44.98 8.8M
2022-04-28 42.86 44.23 42.62 43.79 4.6M
2022-04-27 43.79 43.85 41.72 42.42 3.8M
2022-04-26 42.15 43.85 41.40 43.14 3.5M
2022-04-25 41.00 42.67 40.90 42.20 3.3M
2022-04-22 41.75 42.91 41.45 42.29 4.5M
2022-04-20 42.36 42.99 41.34 42.61 4.9M
2022-04-19 43.35 43.39 41.68 42.09 3.4M
2022-04-18 43.06 43.97 42.76 43.50 1.5M
2022-04-14 43.89 43.89 42.48 43.20 2.3M
2022-04-13 43.57 43.98 43.10 43.89 3.2M
2022-04-12 43.35 44.03 42.73 43.04 3.0M
2022-04-11 42.49 43.24 42.22 42.95 2.2M
2022-04-08 42.85 43.86 42.16 42.91 2.8M
2022-04-07 43.06 43.24 41.94 42.95 2.3M
2022-04-06 42.38 43.62 41.75 42.88 5.0M
2022-04-05 42.56 43.30 41.83 42.23 5.9M
2022-04-04 41.52 41.82 41.00 41.63 2.3M
2022-04-01 41.04 41.18 40.09 41.16 3.0M
2022-03-31 40.38 41.38 39.91 40.72 3.8M
2022-03-30 41.26 42.03 40.59 41.06 5.6M
2022-03-29 38.24 40.86 38.04 40.36 6.9M
2022-03-28 37.93 39.46 37.78 39.35 3.6M
2022-03-25 38.72 39.78 38.23 39.31 5.7M
2022-03-24 38.63 39.90 38.34 38.82 6.2M
2022-03-23 38.05 39.26 38.05 38.67 7.5M
2022-03-22 36.86 37.71 36.54 37.56 3.1M
2022-03-21 36.20 37.09 36.11 36.84 3.6M
2022-03-18 34.07 36.29 34.06 35.52 12.2M
2022-03-17 33.76 34.99 33.75 34.55 3.2M
2022-03-16 34.31 34.66 32.54 33.04 3.9M
2022-03-15 33.31 34.46 32.38 33.91 3.3M
2022-03-14 34.49 35.21 33.86 34.12 2.7M
2022-03-11 35.61 36.59 34.63 35.07 3.5M
2022-03-10 36.97 37.45 35.73 35.94 4.5M
2022-03-09 37.61 37.68 34.89 36.35 7.0M
2022-03-08 37.65 38.92 36.97 38.01 7.4M
2022-03-07 38.40 39.52 36.88 37.27 5.0M
2022-03-04 37.89 38.29 36.73 37.58 5.4M
2022-03-03 37.35 38.11 36.54 37.57 9.8M
2022-03-02 35.03 37.53 34.56 37.23 8.3M
2022-02-25 31.04 32.99 31.03 32.97 4.4M
2022-02-24 32.11 32.59 31.15 31.20 8.9M
2022-02-23 34.63 34.87 30.66 30.74 18.6M
2022-02-22 37.31 37.31 34.60 35.13 4.8M
2022-02-21 35.03 36.30 34.79 36.04 3.8M
2022-02-18 35.05 35.63 34.01 34.70 4.1M
2022-02-17 35.90 36.12 34.63 35.51 4.4M
2022-02-16 36.66 37.03 35.91 36.15 4.2M
2022-02-15 36.78 36.88 35.86 36.01 3.8M
2022-02-14 38.53 39.09 37.18 37.80 3.9M
2022-02-11 38.02 38.73 37.61 38.31 5.5M
2022-02-10 36.59 38.62 36.56 37.51 7.0M
2022-02-09 36.00 36.88 35.57 36.39 3.9M
2022-02-08 35.86 35.87 34.62 35.66 4.3M
2022-02-07 36.39 36.76 36.00 36.24 1.8M
2022-02-04 36.02 37.15 35.43 36.47 5.3M
2022-02-03 35.19 35.81 34.06 35.51 4.2M
2022-02-02 36.59 37.35 35.22 35.47 4.6M
2022-02-01 35.51 36.46 35.51 36.29 31.6M
2022-01-31 37.52 38.63 36.95 37.21 5.0M
2022-01-28 36.39 37.17 35.81 36.72 2.6M
2022-01-27 36.10 37.33 35.90 36.31 3.2M
2022-01-26 36.70 37.55 35.44 35.77 3.6M
2022-01-25 34.44 36.61 34.06 36.35 4.7M
2022-01-24 34.44 35.53 34.26 34.56 2.1M
2022-01-21 35.04 35.46 34.60 35.03 2.2M
2022-01-20 36.09 36.39 35.19 35.51 3.7M
2022-01-19 35.86 36.97 35.81 36.09 3.4M
2022-01-18 35.92 36.78 35.18 35.52 3.0M
2022-01-17 35.86 36.33 35.05 35.56 2.0M
2022-01-14 35.46 35.90 34.18 35.70 2.4M
2022-01-13 35.04 36.56 34.78 34.88 3.1M
2022-01-12 35.56 36.21 34.35 35.11 3.3M
2022-01-11 33.76 35.86 33.38 35.32 4.0M
2022-01-10 32.58 34.10 32.44 33.58 2.8M
2022-01-07 30.81 33.08 30.70 33.08 2.7M
2022-01-06 31.41 32.21 30.24 30.95 2.8M
2022-01-05 33.31 33.49 31.13 31.15 2.7M
2022-01-04 33.23 34.93 33.23 33.55 5.5M
2022-01-03 33.22 33.84 31.49 33.23 3.6M