Brava ON (BRAV3)

BRAV3
🏛️ Brasil →
17.98
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 18.57 18.63 18.50 18.57 45.7K
10:05 18.56 18.56 18.49 18.49 105.7K
10:10 18.48 18.50 18.42 18.49 182.5K
10:15 18.49 18.49 18.43 18.44 138.1K
10:20 18.44 18.44 18.38 18.39 89.7K
10:25 18.41 18.41 18.35 18.37 76.7K
10:30 18.39 18.39 18.33 18.36 91.3K
10:35 18.35 18.35 18.29 18.30 124.0K
10:40 18.32 18.36 18.30 18.36 85.4K
10:45 18.35 18.37 18.35 18.35 49.5K
10:50 18.36 18.39 18.35 18.38 63.6K
10:55 18.38 18.40 18.33 18.33 41.1K
11:00 18.35 18.40 18.35 18.37 35.3K
11:05 18.36 18.39 18.36 18.39 19.5K
11:10 18.39 18.42 18.38 18.39 55.6K
11:15 18.39 18.40 18.37 18.38 26.6K
11:20 18.39 18.51 18.38 18.51 116.2K
11:25 18.51 18.54 18.49 18.50 192.0K
11:30 18.50 18.52 18.42 18.42 103.2K
11:35 18.42 18.46 18.41 18.45 35.8K
11:40 18.47 18.50 18.45 18.48 43.7K
11:45 18.48 18.49 18.45 18.45 34.2K
11:50 18.45 18.46 18.43 18.46 27.9K
11:55 18.46 18.49 18.46 18.47 26.0K
12:00 18.46 18.48 18.45 18.47 19.7K
12:05 18.46 18.47 18.43 18.43 27.5K
12:10 18.44 18.48 18.44 18.46 29.8K
12:15 18.44 18.46 18.44 18.46 30.6K
12:20 18.47 18.47 18.45 18.46 8.8K
12:25 18.46 18.46 18.42 18.44 30.1K
12:30 18.45 18.45 18.42 18.43 18.8K
12:35 18.42 18.44 18.42 18.42 12.7K
12:40 18.43 18.43 18.40 18.42 27.8K
12:45 18.43 18.47 18.42 18.46 21.8K
12:50 18.45 18.46 18.42 18.43 22.4K
12:55 18.43 18.45 18.41 18.42 29.9K
13:00 18.42 18.44 18.41 18.41 27.9K
13:05 18.41 18.43 18.41 18.42 22.8K
13:10 18.41 18.44 18.41 18.43 12.3K
13:15 18.42 18.43 18.39 18.39 51.0K
13:20 18.40 18.41 18.38 18.39 37.8K
13:25 18.40 18.40 18.37 18.37 31.6K
13:30 18.37 18.39 18.36 18.37 47.9K
13:35 18.36 18.37 18.34 18.35 26.3K
13:40 18.35 18.35 18.33 18.33 52.0K
13:45 18.34 18.36 18.33 18.34 58.4K
13:50 18.34 18.34 18.28 18.28 128.4K
13:55 18.28 18.34 18.27 18.34 78.3K
14:00 18.33 18.37 18.33 18.34 55.1K
14:05 18.35 18.35 18.30 18.33 42.9K
14:10 18.33 18.34 18.31 18.34 45.9K
14:15 18.35 18.37 18.35 18.37 27.0K
14:20 18.37 18.43 18.35 18.39 133.4K
14:25 18.40 18.40 18.37 18.38 21.4K
14:30 18.37 18.39 18.37 18.38 47.8K
14:35 18.39 18.39 18.35 18.35 35.7K
14:40 18.36 18.40 18.35 18.38 16.7K
14:45 18.36 18.39 18.36 18.38 19.8K
14:50 18.39 18.39 18.35 18.35 19.3K
14:55 18.35 18.35 18.33 18.35 50.3K
15:00 18.35 18.36 18.33 18.36 15.9K
15:05 18.36 18.36 18.34 18.34 35.0K
15:10 18.35 18.36 18.34 18.36 19.2K
15:15 18.35 18.39 18.35 18.39 59.9K
15:20 18.39 18.39 18.37 18.38 21.2K
15:25 18.37 18.38 18.36 18.38 17.8K
15:30 18.38 18.38 18.36 18.37 35.5K
15:35 18.37 18.38 18.36 18.37 12.7K
15:40 18.38 18.39 18.33 18.33 142.5K
15:45 18.33 18.36 18.32 18.35 43.9K
15:50 18.36 18.36 18.32 18.33 49.6K
15:55 18.33 18.34 18.32 18.33 33.9K
16:00 18.33 18.33 18.30 18.30 88.2K
16:05 18.30 18.30 18.25 18.27 146.8K
16:10 18.28 18.28 18.26 18.26 122.9K
16:15 18.27 18.27 18.23 18.27 121.8K
16:20 18.27 18.27 18.24 18.25 63.7K
16:25 18.25 18.29 18.25 18.29 66.1K
16:30 18.29 18.31 18.28 18.31 72.3K
16:35 18.32 18.34 18.31 18.33 151.3K
16:40 18.33 18.34 18.31 18.34 117.1K
16:45 18.33 18.34 18.31 18.32 83.3K
16:50 18.32 18.33 18.27 18.29 131.7K
16:55 18.34 18.34 18.34 18.34 685.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 18.00 18.15 17.86 17.98 5.7M
2025-09-29 18.26 18.53 18.01 18.04 3.5M
2025-09-26 18.56 18.63 18.23 18.34 5.5M
2025-09-25 18.65 18.73 18.42 18.59 5.3M
2025-09-24 18.89 19.03 18.45 18.74 10.1M
2025-09-23 18.81 19.06 18.73 18.75 5.4M
2025-09-22 18.52 18.92 18.38 18.77 6.4M
2025-09-19 18.90 18.98 18.42 18.56 20.2M
2025-09-18 18.72 19.00 18.51 19.00 4.4M
2025-09-17 18.67 18.87 18.50 18.64 4.2M
2025-09-16 18.65 18.86 18.59 18.79 6.5M
2025-09-15 18.37 18.70 18.12 18.51 6.5M
2025-09-12 18.52 18.70 18.07 18.15 5.7M
2025-09-11 18.30 18.47 18.12 18.31 8.9M
2025-09-10 18.50 18.66 18.40 18.40 5.4M
2025-09-09 18.41 18.90 18.31 18.41 7.0M
2025-09-08 18.55 18.79 18.16 18.26 7.5M
2025-09-05 18.90 19.10 18.23 18.33 10.2M
2025-09-04 19.27 19.27 18.85 18.98 7.6M
2025-09-03 19.71 19.84 19.28 19.30 6.7M
2025-09-02 20.03 20.29 19.74 19.89 6.3M
2025-09-01 20.19 20.45 20.05 20.13 2.9M
2025-08-29 20.15 20.23 19.87 20.05 5.1M
2025-08-28 20.33 20.48 20.02 20.16 10.2M
2025-08-27 19.70 20.20 19.50 20.16 7.9M
2025-08-26 19.41 19.66 19.08 19.65 4.0M
2025-08-25 19.37 20.32 19.37 19.54 9.0M
2025-08-22 18.94 19.30 18.88 19.30 7.5M
2025-08-21 18.89 18.97 18.68 18.76 5.2M
2025-08-20 18.80 19.00 18.65 18.93 4.8M
2025-08-19 19.35 19.43 18.47 18.64 7.5M
2025-08-18 19.60 19.86 19.08 19.67 6.0M
2025-08-15 19.94 20.00 19.44 19.54 6.5M
2025-08-14 19.82 20.19 19.76 19.94 5.7M
2025-08-13 19.70 20.34 19.64 19.94 8.0M
2025-08-12 20.05 20.27 19.70 19.70 6.6M
2025-08-11 20.00 20.24 19.80 20.08 5.8M
2025-08-08 19.96 20.31 19.70 20.05 9.0M
2025-08-07 20.41 20.54 19.50 19.96 14.5M
2025-08-06 20.53 20.65 19.73 19.90 13.9M
2025-08-05 19.10 20.52 19.02 20.28 13.0M
2025-08-04 19.30 19.46 19.00 19.18 6.4M
2025-08-01 19.94 20.32 19.21 19.39 9.7M
2025-07-31 19.94 20.03 19.55 19.74 5.2M
2025-07-30 19.76 20.42 19.64 20.09 9.2M
2025-07-29 19.41 20.18 19.22 19.88 6.2M
2025-07-28 19.66 20.21 19.32 19.35 8.0M
2025-07-25 19.18 19.51 19.10 19.51 5.1M
2025-07-24 19.21 19.39 19.01 19.09 6.5M
2025-07-23 18.70 19.45 18.65 19.18 6.5M
2025-07-22 18.46 18.74 18.46 18.65 4.1M
2025-07-21 18.65 18.78 18.40 18.46 4.7M
2025-07-18 18.72 18.83 18.49 18.74 5.1M
2025-07-17 18.51 19.01 18.35 18.72 10.2M
2025-07-16 18.19 18.52 17.83 18.51 6.6M
2025-07-15 18.24 18.32 17.82 18.27 7.1M
2025-07-14 17.97 18.49 17.68 18.15 11.5M
2025-07-11 17.70 17.96 17.62 17.79 9.3M
2025-07-10 17.61 17.90 17.53 17.75 6.7M
2025-07-09 18.22 18.31 17.97 18.05 7.9M
2025-07-08 17.75 18.30 17.75 18.27 7.9M
2025-07-07 18.00 18.06 17.61 17.70 4.1M
2025-07-04 17.80 18.14 17.70 17.99 3.7M
2025-07-03 17.84 17.99 17.56 17.93 6.7M
2025-07-02 17.52 17.84 17.14 17.61 6.9M
2025-07-01 17.55 17.64 17.22 17.45 7.4M
2025-06-30 17.22 17.50 16.87 17.40 8.9M
2025-06-27 17.74 17.84 17.11 17.20 7.7M
2025-06-26 17.69 18.16 17.67 17.84 8.2M
2025-06-25 18.59 18.62 17.52 17.60 12.2M
2025-06-24 19.25 19.61 18.44 18.48 15.3M
2025-06-23 20.46 20.70 19.60 19.85 11.7M
2025-06-20 20.28 20.68 20.18 20.32 7.8M
2025-06-18 20.59 20.75 20.05 20.43 8.3M
2025-06-17 20.95 21.15 20.40 20.59 9.4M
2025-06-16 20.61 20.99 20.37 20.68 6.9M
2025-06-13 21.65 21.80 20.61 20.78 13.5M
2025-06-12 20.00 20.56 19.73 20.47 6.6M
2025-06-11 19.95 20.53 19.69 20.38 10.3M
2025-06-10 19.41 19.90 19.09 19.78 7.3M
2025-06-09 19.58 19.63 19.02 19.15 4.7M
2025-06-06 19.45 19.68 19.16 19.65 4.6M
2025-06-05 19.78 20.27 19.20 19.33 19.0M
2025-06-04 19.70 20.12 19.50 19.61 8.5M
2025-06-03 18.45 19.41 18.37 19.38 6.2M
2025-06-02 19.80 19.85 18.56 18.66 9.0M
2025-05-30 19.36 19.56 18.75 18.90 6.5M
2025-05-29 19.81 19.95 19.25 19.44 5.0M
2025-05-28 19.45 20.07 19.05 19.74 11.6M
2025-05-27 18.49 19.07 18.49 18.93 7.1M
2025-05-26 18.33 18.82 18.27 18.35 3.7M
2025-05-23 17.87 18.25 17.61 18.20 4.7M
2025-05-22 18.56 18.58 18.00 18.14 5.6M
2025-05-21 18.75 19.15 18.51 18.60 5.0M
2025-05-20 18.90 19.03 18.35 18.60 6.2M
2025-05-19 19.06 19.23 18.57 18.95 6.4M
2025-05-16 19.35 19.36 18.88 19.18 7.1M
2025-05-15 19.06 19.36 19.02 19.27 7.3M
2025-05-14 19.35 19.75 19.17 19.58 6.4M
2025-05-13 19.00 19.80 18.86 19.54 13.7M
2025-05-12 20.81 21.06 20.01 20.01 8.1M
2025-05-09 19.94 20.25 19.55 19.81 7.7M
2025-05-08 18.90 19.96 18.68 19.66 8.8M
2025-05-07 18.47 19.02 18.15 18.30 11.5M
2025-05-06 18.21 18.75 18.01 18.37 11.9M
2025-05-05 17.52 17.97 16.99 17.21 9.1M
2025-05-02 17.47 18.04 17.34 17.98 5.8M
2025-04-30 17.80 17.94 17.21 17.36 7.9M
2025-04-29 17.76 18.49 17.76 18.09 7.5M
2025-04-28 18.65 18.84 17.85 17.98 5.3M
2025-04-25 18.56 18.85 18.29 18.51 5.5M
2025-04-24 18.75 18.90 18.55 18.74 6.2M
2025-04-23 18.99 19.47 18.48 18.52 11.4M
2025-04-22 18.15 18.77 17.95 18.64 5.6M
2025-04-17 18.90 18.95 18.27 18.31 9.0M
2025-04-16 17.61 18.63 17.59 18.13 19.4M
2025-04-15 17.11 17.69 17.01 17.23 9.1M
2025-04-14 17.99 18.37 17.22 17.23 15.3M
2025-04-11 16.55 17.58 16.42 17.26 15.5M
2025-04-10 17.00 17.05 15.90 16.40 27.0M
2025-04-09 16.88 18.25 15.73 17.60 43.3M
2025-04-08 18.70 19.58 17.40 17.58 14.7M
2025-04-07 17.87 18.66 17.22 18.35 14.1M
2025-04-04 18.90 19.09 17.85 18.34 28.4M
2025-04-03 21.05 21.29 19.96 21.06 28.3M
2025-04-02 22.76 23.44 21.60 22.69 19.7M
2025-04-01 23.10 23.63 22.81 23.34 6.6M
2025-03-31 22.90 23.33 22.74 23.10 5.1M
2025-03-28 23.08 23.50 22.66 23.10 6.0M
2025-03-27 23.36 23.70 22.55 23.14 11.1M
2025-03-26 22.00 23.67 21.95 23.33 17.9M
2025-03-25 21.30 22.20 21.07 21.88 14.1M
2025-03-24 19.32 21.33 19.06 21.30 16.3M
2025-03-21 19.20 19.77 18.83 19.33 18.1M
2025-03-20 18.13 18.36 17.94 18.31 5.2M
2025-03-19 18.59 18.60 18.21 18.30 4.7M
2025-03-18 18.36 18.62 18.27 18.40 5.4M
2025-03-17 17.90 18.57 17.75 18.19 10.0M
2025-03-14 17.16 17.88 17.04 17.71 6.3M
2025-03-13 16.79 17.12 16.63 16.93 3.7M
2025-03-12 16.72 16.88 16.48 16.82 3.8M
2025-03-11 17.00 17.10 16.33 16.66 5.4M
2025-03-10 17.70 17.92 16.72 16.80 8.7M
2025-03-07 16.36 18.18 16.30 17.82 13.7M
2025-03-06 16.76 17.17 15.95 16.08 10.4M
2025-03-05 17.75 17.79 16.41 16.52 12.4M
2025-02-28 18.50 18.56 17.86 18.01 7.8M
2025-02-27 18.47 19.00 18.17 18.70 8.5M
2025-02-26 18.80 18.82 18.20 18.28 4.7M
2025-02-25 19.01 19.19 18.59 18.65 8.6M
2025-02-24 19.36 19.60 18.75 18.96 5.2M
2025-02-21 19.52 19.63 19.04 19.17 6.0M
2025-02-20 19.96 20.15 19.41 19.48 4.3M
2025-02-19 20.25 20.40 19.80 19.83 5.2M
2025-02-18 20.41 20.64 20.24 20.25 4.7M
2025-02-17 20.43 20.88 20.26 20.37 5.4M
2025-02-14 20.48 20.76 20.14 20.40 11.8M
2025-02-13 20.88 20.90 20.15 20.26 9.2M
2025-02-12 21.13 21.13 20.56 20.88 6.5M
2025-02-11 20.94 21.69 20.86 21.33 6.6M
2025-02-10 20.89 21.33 20.55 20.75 6.3M
2025-02-07 21.06 21.10 20.58 20.76 6.4M
2025-02-06 21.26 21.45 20.49 20.97 11.7M
2025-02-05 21.69 21.81 20.83 21.00 6.0M
2025-02-04 21.90 22.14 21.66 21.69 4.9M
2025-02-03 22.50 22.73 21.95 21.95 5.7M
2025-01-31 22.33 23.65 22.11 22.43 21.1M
2025-01-30 22.05 22.49 21.77 22.26 8.4M
2025-01-29 22.48 22.50 21.89 21.89 5.5M
2025-01-28 23.01 23.05 22.22 22.44 5.3M
2025-01-27 22.38 23.60 22.24 22.74 6.9M
2025-01-24 23.00 23.19 22.66 22.66 5.9M
2025-01-23 23.76 23.95 22.52 22.88 10.5M
2025-01-22 24.77 25.20 23.70 23.70 8.5M
2025-01-21 23.45 24.80 23.00 24.72 11.4M
2025-01-20 25.15 25.47 23.71 23.71 12.7M
2025-01-17 25.40 25.84 24.68 25.34 14.7M
2025-01-16 25.25 25.44 24.50 25.32 10.0M
2025-01-15 25.15 25.73 24.70 25.58 11.1M
2025-01-14 25.40 25.87 24.90 25.09 10.1M
2025-01-13 25.25 25.98 25.09 25.40 12.7M
2025-01-10 24.73 25.29 24.60 24.92 11.7M
2025-01-09 23.98 24.49 23.67 24.49 6.9M
2025-01-08 23.96 24.10 23.56 23.98 6.1M
2025-01-07 23.54 24.42 23.33 23.94 11.8M
2025-01-06 23.47 23.91 23.07 23.15 7.2M
2025-01-03 23.25 23.54 22.92 23.20 6.3M
2025-01-02 24.35 24.46 23.41 23.41 12.1M