Brava Energia SA (BRAV3)

BRAV3
🏛️ ブラジル →
17.98
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 32.42 33.37 32.22 32.64 8.0M
2021-12-29 31.39 32.73 30.96 32.58 2.9M
2021-12-28 31.13 32.03 30.93 31.20 2.0M
2021-12-27 30.16 31.20 30.16 30.91 1.3M
2021-12-23 30.70 30.93 30.22 30.43 0.8M
2021-12-22 29.92 30.91 29.57 30.63 1.7M
2021-12-21 30.13 30.52 29.34 30.01 1.8M
2021-12-20 30.36 30.47 28.93 29.48 2.4M
2021-12-17 30.50 31.70 30.01 31.43 3.9M
2021-12-16 29.68 31.05 29.43 30.82 3.5M
2021-12-15 28.69 28.95 27.92 28.70 1.7M
2021-12-14 29.60 30.17 28.34 28.90 1.5M
2021-12-13 29.67 30.51 29.15 29.74 1.5M
2021-12-10 29.75 29.95 28.94 29.62 1.3M
2021-12-09 29.29 30.02 28.84 29.30 1.4M
2021-12-08 30.55 30.83 29.33 29.57 2.7M
2021-12-07 32.15 33.10 30.12 30.56 3.3M
2021-12-06 30.82 31.69 30.55 31.49 3.2M
2021-12-03 28.59 30.90 28.59 30.38 4.2M
2021-12-02 26.86 28.61 26.29 28.56 3.3M
2021-12-01 27.34 28.19 26.49 26.86 3.5M
2021-11-30 26.70 26.87 25.64 26.87 4.8M
2021-11-29 27.62 28.06 26.95 27.22 1.8M
2021-11-26 26.76 27.78 26.01 26.86 3.7M
2021-11-25 28.95 29.59 28.31 28.91 1.4M
2021-11-24 29.45 30.36 28.56 29.00 2.1M
2021-11-23 28.37 29.96 28.28 29.85 2.8M
2021-11-22 28.31 29.38 28.17 28.33 2.9M
2021-11-19 28.31 28.65 27.46 28.22 3.8M
2021-11-18 29.39 30.00 28.14 29.06 3.3M
2021-11-17 30.50 30.88 28.90 29.30 3.1M
2021-11-16 31.77 32.49 29.97 30.50 2.9M
2021-11-12 32.30 33.32 30.88 31.14 3.4M
2021-11-11 33.22 33.53 32.21 32.74 3.3M
2021-11-10 34.55 36.07 32.99 33.19 4.3M
2021-11-09 34.10 35.32 32.83 34.72 7.0M
2021-11-08 35.07 35.09 32.99 33.95 5.9M
2021-11-05 33.37 36.02 31.92 34.54 9.2M
2021-11-04 34.69 35.36 33.50 33.62 3.4M
2021-11-03 33.19 35.18 32.73 34.60 2.0M
2021-11-01 32.60 34.71 32.32 33.86 3.6M
2021-10-29 33.98 34.44 31.47 31.47 3.0M
2021-10-28 34.49 35.39 33.51 33.97 1.7M
2021-10-27 36.29 36.29 34.69 35.51 2.3M
2021-10-26 36.57 37.40 35.78 36.37 2.1M
2021-10-25 33.16 37.54 33.16 37.07 3.4M
2021-10-22 34.05 34.48 31.43 33.03 4.9M
2021-10-21 36.06 36.54 33.89 34.83 3.1M
2021-10-20 38.52 38.52 36.78 36.97 1.8M
2021-10-19 40.06 40.57 37.31 38.04 2.9M
2021-10-18 40.21 41.96 39.66 40.36 2.6M
2021-10-15 40.08 40.89 39.93 40.21 1.1M
2021-10-14 40.76 41.50 39.73 40.01 1.9M
2021-10-13 39.91 40.55 39.36 40.15 1.1M
2021-10-11 40.09 41.55 39.51 39.92 1.5M
2021-10-08 40.38 40.78 39.11 39.48 1.4M
2021-10-07 40.43 41.13 39.27 39.69 2.6M
2021-10-06 40.58 41.61 39.31 40.88 4.2M
2021-10-05 42.34 43.60 41.45 41.74 3.0M
2021-10-04 41.66 43.13 40.66 41.60 3.7M
2021-10-01 40.87 42.64 39.23 41.42 4.7M
2021-09-30 38.74 42.01 38.74 41.45 4.8M
2021-09-29 36.93 39.78 36.93 38.95 4.3M
2021-09-28 36.50 37.75 36.14 36.69 3.8M
2021-09-27 35.42 36.43 35.13 36.22 1.9M
2021-09-24 34.88 36.09 34.30 34.97 2.6M
2021-09-23 33.40 35.60 33.40 34.88 1.5M
2021-09-22 32.65 33.81 32.42 33.40 1.0M
2021-09-21 31.54 32.29 30.95 32.01 0.9M
2021-09-20 32.10 32.50 30.22 31.03 1.7M
2021-09-17 34.87 34.87 32.73 33.31 1.3M
2021-09-16 35.02 35.85 34.48 34.84 1.5M
2021-09-15 34.38 35.42 33.91 35.15 2.2M
2021-09-14 34.64 35.21 33.80 34.28 1.2M
2021-09-13 33.58 34.73 33.58 34.50 1.3M
2021-09-10 34.86 35.23 33.12 33.33 1.3M
2021-09-09 33.57 34.46 32.51 34.12 1.7M
2021-09-08 36.55 36.55 33.95 34.15 1.7M
2021-09-06 35.81 37.24 35.33 36.56 0.8M
2021-09-03 36.97 37.16 35.19 35.91 1.1M
2021-09-02 36.61 37.29 35.17 36.20 1.2M
2021-09-01 37.56 37.68 35.90 36.45 1.1M
2021-08-31 38.04 38.04 36.45 37.40 1.7M
2021-08-30 36.97 38.73 36.82 37.74 1.8M
2021-08-27 36.20 37.11 35.46 36.88 2.7M
2021-08-26 34.69 35.81 34.22 34.40 1.2M
2021-08-25 35.81 36.65 34.60 35.22 1.2M
2021-08-24 34.35 35.87 33.88 35.87 1.4M
2021-08-23 34.15 34.84 33.18 33.57 2.1M
2021-08-20 32.35 34.44 32.03 33.99 1.5M
2021-08-19 31.14 33.57 30.89 32.89 2.0M
2021-08-18 31.69 32.79 31.35 32.11 1.4M
2021-08-17 32.43 32.59 30.80 31.64 2.8M
2021-08-16 34.83 34.83 32.89 32.89 1.5M
2021-08-13 36.13 36.41 35.02 35.18 0.9M
2021-08-12 36.63 37.40 35.90 36.57 0.7M
2021-08-11 36.92 37.20 36.54 36.88 0.8M
2021-08-10 37.71 38.66 36.69 36.94 1.5M
2021-08-09 36.56 37.90 36.38 37.56 1.2M
2021-08-06 38.08 38.41 37.38 37.60 0.8M
2021-08-05 39.41 39.75 37.98 38.24 0.8M
2021-08-04 39.56 39.81 38.32 38.77 1.0M
2021-08-03 39.50 40.31 38.48 39.87 0.7M
2021-08-02 39.65 40.84 38.66 39.52 3.3M
2021-07-30 38.03 38.74 36.78 37.67 1.2M
2021-07-29 39.11 39.39 38.09 38.19 1.4M
2021-07-28 39.07 39.62 38.46 38.97 0.8M
2021-07-27 41.12 41.34 38.79 39.02 1.5M
2021-07-26 40.96 41.35 40.43 41.26 0.7M
2021-07-23 41.12 41.36 40.69 41.06 0.7M
2021-07-22 41.59 41.65 40.88 41.39 0.7M
2021-07-21 40.87 41.91 40.72 40.95 1.0M
2021-07-20 40.73 41.31 39.56 40.87 3.3M
2021-07-19 40.96 41.56 39.99 40.72 1.6M
2021-07-16 42.13 42.42 40.94 42.22 1.5M
2021-07-15 44.41 44.71 41.88 42.37 2.7M
2021-07-14 45.17 45.32 44.09 44.17 0.7M
2021-07-13 45.45 45.46 44.64 44.97 1.0M
2021-07-12 46.32 46.32 44.62 45.27 1.6M
2021-07-08 45.05 45.36 43.98 44.76 1.4M
2021-07-07 45.05 46.22 44.35 45.74 1.4M
2021-07-06 46.34 46.51 44.29 44.91 1.5M
2021-07-05 45.54 46.78 44.97 45.60 3.4M
2021-07-02 45.05 45.35 44.08 44.95 1.5M
2021-07-01 43.79 44.95 42.58 44.52 3.9M
2021-06-30 44.76 45.00 44.04 44.12 1.3M
2021-06-29 45.22 46.05 44.34 44.83 1.3M
2021-06-28 44.67 45.19 43.74 45.08 1.1M
2021-06-25 45.54 45.54 44.52 45.00 1.3M
2021-06-24 46.63 46.73 44.90 45.35 1.0M
2021-06-23 47.53 47.82 46.36 46.42 1.5M
2021-06-22 48.15 48.63 45.74 46.80 2.3M
2021-06-21 44.27 47.82 44.07 47.54 2.6M
2021-06-18 43.01 44.73 42.23 44.08 1.5M
2021-06-17 43.48 44.54 42.13 43.01 1.6M
2021-06-16 43.76 45.07 42.10 43.88 1.9M
2021-06-15 40.92 44.76 40.92 43.48 4.2M
2021-06-14 39.56 40.68 39.55 40.67 2.3M
2021-06-11 38.82 39.11 38.08 38.57 0.6M
2021-06-10 38.40 38.94 38.04 38.82 0.6M
2021-06-09 38.96 39.13 37.75 38.48 0.8M
2021-06-08 38.90 39.33 38.18 38.93 1.0M
2021-06-07 39.88 40.09 38.57 38.99 1.5M
2021-06-04 40.86 41.14 39.75 40.13 1.5M
2021-06-02 40.32 40.82 39.54 40.28 1.9M
2021-06-01 40.87 41.11 39.93 40.08 1.3M
2021-05-31 39.87 40.60 39.50 39.86 0.7M
2021-05-28 39.99 40.49 38.15 39.80 1.3M
2021-05-27 39.08 40.14 39.08 39.59 1.9M
2021-05-26 38.01 39.08 38.01 38.82 1.5M
2021-05-25 37.99 39.26 37.68 37.75 1.7M
2021-05-24 35.87 38.43 35.87 37.87 1.8M
2021-05-21 35.24 36.32 35.19 35.45 1.2M
2021-05-20 34.94 35.70 34.94 35.06 0.9M
2021-05-19 34.54 35.50 34.33 34.73 14.3M
2021-05-18 36.97 37.36 35.02 35.57 2.0M
2021-05-17 36.97 37.59 36.37 36.88 0.9M
2021-05-14 37.36 38.43 36.59 36.97 1.7M
2021-05-13 37.54 38.00 36.21 36.68 1.0M
2021-05-12 38.28 39.17 37.51 37.51 0.8M
2021-05-11 38.60 38.71 37.36 38.09 1.0M
2021-05-10 39.50 40.04 38.53 38.83 1.6M
2021-05-07 40.15 40.49 37.98 39.31 2.2M
2021-05-06 40.77 41.01 39.98 40.27 0.9M
2021-05-05 40.38 41.14 39.55 40.23 3.6M
2021-05-04 41.12 41.55 39.47 39.89 1.5M
2021-05-03 42.51 42.66 40.57 40.87 1.5M
2021-04-30 44.50 45.04 41.99 42.49 3.9M
2021-04-29 44.91 46.14 43.89 44.50 1.2M
2021-04-28 44.41 45.21 41.42 44.56 1.8M
2021-04-27 43.93 44.86 43.57 44.27 1.1M
2021-04-26 44.63 45.88 43.83 43.93 1.3M
2021-04-23 43.35 44.86 42.90 44.63 1.9M
2021-04-22 43.10 43.30 41.55 42.89 1.2M
2021-04-20 41.84 43.68 41.84 42.47 1.9M
2021-04-19 40.88 42.75 40.70 41.84 1.8M
2021-04-16 41.06 41.74 40.09 40.48 0.9M
2021-04-15 41.16 42.02 39.99 40.87 1.3M
2021-04-14 38.99 41.72 38.99 40.57 1.8M
2021-04-13 39.20 39.20 38.70 38.88 1.0M
2021-04-12 38.83 39.26 38.50 38.99 0.7M
2021-04-09 39.14 39.45 37.51 38.75 1.1M
2021-04-08 39.22 39.89 38.04 39.28 1.5M
2021-04-07 37.82 39.25 37.14 38.77 2.0M
2021-04-06 36.29 37.78 35.75 37.36 1.6M
2021-04-05 37.47 37.47 35.52 36.12 1.1M
2021-04-01 37.47 37.67 36.18 36.85 1.8M
2021-03-31 37.95 38.53 36.68 37.17 2.8M
2021-03-30 37.81 39.50 36.73 38.24 0.9M
2021-03-29 38.37 39.40 37.37 37.80 0.6M
2021-03-26 40.45 41.45 38.03 38.34 0.8M
2021-03-25 39.61 40.85 39.02 39.50 0.4M
2021-03-24 40.49 41.21 39.32 40.09 0.5M
2021-03-23 41.35 41.45 39.84 39.84 0.3M
2021-03-22 42.79 43.37 41.64 41.64 0.3M
2021-03-19 41.97 44.71 41.97 42.81 0.6M
2021-03-18 44.55 45.58 41.07 41.39 0.6M
2021-03-17 43.01 44.60 41.76 44.46 0.6M
2021-03-16 45.05 45.74 43.28 43.28 0.6M
2021-03-15 46.22 47.29 44.76 45.07 0.4M
2021-03-12 47.73 49.61 45.74 46.22 0.9M
2021-03-11 45.34 47.68 45.34 47.68 0.7M
2021-03-10 44.37 45.44 43.91 45.24 0.4M
2021-03-09 42.81 44.04 40.38 44.04 0.6M
2021-03-08 44.09 45.15 41.21 42.42 1.0M
2021-03-05 41.08 43.17 41.08 43.10 0.7M
2021-03-04 40.09 41.83 39.80 40.39 0.5M
2021-03-03 40.28 43.17 38.53 39.50 1.5M
2021-03-02 37.86 40.75 37.49 40.47 1.1M
2021-03-01 36.28 39.78 35.72 37.86 2.1M
2021-02-26 36.98 37.67 34.16 35.00 0.4M
2021-02-25 38.63 39.39 36.79 36.99 0.4M
2021-02-24 37.37 39.89 37.03 38.39 0.6M
2021-02-23 38.14 38.78 36.68 37.33 0.4M
2021-02-22 35.90 38.35 34.98 38.14 0.6M
2021-02-19 37.85 37.95 36.29 36.85 0.3M
2021-02-18 36.82 37.84 36.15 37.46 0.7M
2021-02-17 34.96 36.68 34.96 36.68 0.4M
2021-02-12 34.08 34.95 33.07 34.82 0.2M
2021-02-11 35.26 35.74 34.20 34.23 0.1M
2021-02-10 34.85 35.77 34.65 35.26 0.2M
2021-02-09 35.43 36.44 34.25 34.73 0.5M
2021-02-08 33.64 35.03 33.64 35.03 0.5M
2021-02-05 33.08 33.79 32.93 33.64 0.5M
2021-02-04 33.47 34.53 32.84 33.08 0.5M
2021-02-03 33.05 33.86 32.60 33.34 0.4M
2021-02-02 34.06 34.07 32.36 33.03 0.6M
2021-02-01 33.08 33.52 32.05 32.17 0.6M
2021-01-29 32.41 33.38 31.14 31.62 0.2M
2021-01-28 31.44 33.29 31.44 32.60 0.2M
2021-01-27 31.18 32.12 29.74 31.81 0.8M
2021-01-26 34.05 34.41 31.07 31.42 0.7M
2021-01-22 33.60 33.86 32.94 33.35 0.2M
2021-01-21 34.54 34.70 33.79 34.06 0.2M
2021-01-20 35.03 35.72 34.07 34.54 0.4M
2021-01-19 35.56 36.34 34.64 34.64 0.7M
2021-01-18 34.53 34.93 33.69 34.46 0.1M
2021-01-15 35.04 35.48 33.57 34.36 0.3M
2021-01-14 33.98 35.03 33.91 35.03 0.3M
2021-01-13 33.33 34.66 33.33 33.86 0.2M
2021-01-12 33.56 34.06 33.07 33.11 0.3M
2021-01-11 34.30 34.30 32.60 32.60 0.4M
2021-01-08 35.59 36.20 34.55 34.55 0.4M
2021-01-07 36.14 36.61 35.31 35.51 1.2M
2021-01-06 36.58 37.03 35.83 36.14 0.4M
2021-01-05 35.88 36.77 35.03 36.58 0.3M
2021-01-04 36.97 37.07 35.41 35.43 0.3M