Comparing Back to the side-by-side chart ↗
Bravura Solutions Ltd (BVS.AU) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.25 | 3.27 | 3.15 | 3.20 | -0.62% | 702,338 |
| 2026-10-15 | 3.10 | 3.23 | 3.10 | 3.22 | +0.63% | 1,198,856 |
| 2026-10-14 | 3.17 | 3.23 | 3.16 | 3.20 | +0.31% | 346,545 |
| 2026-10-13 | 3.23 | 3.27 | 3.17 | 3.19 | -1.85% | 586,824 |
| 2026-10-12 | 3.17 | 3.30 | 3.15 | 3.25 | +2.52% | 1,047,331 |
| 2026-10-09 | 3.07 | 3.20 | 3.07 | 3.17 | +2.92% | 862,760 |
| 2026-10-08 | 3.12 | 3.12 | 3.06 | 3.08 | -0.32% | 258,784 |
| 2026-10-07 | 3.02 | 3.12 | 3.00 | 3.09 | +2.32% | 476,921 |
| 2026-10-06 | 3.10 | 3.10 | 3.02 | 3.02 | -1.63% | 361,280 |
| 2026-10-05 | 3.15 | 3.16 | 3.07 | 3.07 | -2.54% | 366,254 |
| 2026-10-02 | 3.09 | 3.17 | 3.00 | 3.15 | +1.94% | 310,293 |
| 2026-10-01 | 3.13 | 3.16 | 3.08 | 3.09 | -1.59% | 563,813 |
| 2026-09-30 | 3.11 | 3.16 | 3.09 | 3.14 | +0.64% | 1,038,561 |
| 2026-09-29 | 3.07 | 3.16 | 3.07 | 3.12 | +0.97% | 1,367,060 |
| 2026-09-28 | 3.02 | 3.14 | 3.02 | 3.09 | -0.96% | 677,899 |
| 2026-09-25 | 3.15 | 3.19 | 3.09 | 3.12 | -1.27% | 553,755 |
| 2026-09-24 | 3.11 | 3.16 | 3.10 | 3.16 | +0.64% | 385,284 |
| 2026-09-23 | 3.29 | 3.29 | 3.12 | 3.14 | -3.38% | 872,287 |
| 2026-09-22 | 3.20 | 3.30 | 3.19 | 3.25 | +2.85% | 1,154,215 |
| 2026-09-21 | 3.13 | 3.19 | 3.12 | 3.16 | +0.96% | 639,520 |
| 2026-09-18 | 3.18 | 3.21 | 3.13 | 3.13 | -1.26% | 3,902,003 |
| 2026-09-17 | 3.18 | 3.29 | 3.15 | 3.17 | -0.31% | 1,721,593 |
| 2026-09-16 | 3.16 | 3.21 | 3.14 | 3.18 | +1.60% | 1,900,038 |
| 2026-09-15 | 3.15 | 3.20 | 3.10 | 3.13 | +2.96% | 1,630,990 |
| 2026-09-14 | 3.09 | 3.10 | 2.99 | 3.04 | -0.33% | 862,522 |
| 2026-09-11 | 2.98 | 3.05 | 2.98 | 3.05 | +0.66% | 1,446,053 |
| 2026-09-10 | 3.04 | 3.04 | 2.99 | 3.03 | -1.30% | 1,478,332 |
| 2026-09-09 | 3.04 | 3.09 | 2.99 | 3.07 | +1.99% | 1,490,049 |
| 2026-09-08 | 3.12 | 3.15 | 2.97 | 3.01 | -3.53% | 1,227,056 |
| 2026-09-07 | 3.17 | 3.17 | 3.12 | 3.12 | -1.58% | 419,160 |
| 2026-09-04 | 3.15 | 3.18 | 3.13 | 3.17 | +1.60% | 599,241 |
| 2026-09-03 | 3.12 | 3.15 | 3.11 | 3.12 | -0.64% | 969,089 |
| 2026-09-02 | 3.11 | 3.15 | 3.10 | 3.14 | +0.00% | 801,647 |
| 2026-09-01 | 3.18 | 3.19 | 3.12 | 3.14 | -0.63% | 1,091,609 |
| 2026-08-31 | 3.10 | 3.16 | 3.10 | 3.16 | +1.28% | 1,525,119 |
| 2026-08-28 | 3.05 | 3.17 | 3.04 | 3.12 | +3.31% | 1,365,388 |
| 2026-08-27 | 3.06 | 3.10 | 2.98 | 3.02 | -2.58% | 1,012,374 |
| 2026-08-26 | 3.14 | 3.15 | 3.06 | 3.10 | -0.96% | 1,204,418 |
| 2026-08-25 | 3.10 | 3.15 | 3.06 | 3.13 | -0.63% | 1,022,212 |
| 2026-08-24 | 3.18 | 3.24 | 3.10 | 3.15 | -4.55% | 938,465 |
| 2026-08-21 | 3.31 | 3.32 | 3.24 | 3.30 | +0.61% | 2,072,203 |
| 2026-08-20 | 3.17 | 3.33 | 3.16 | 3.28 | +3.80% | 1,318,082 |
| 2026-08-19 | 3.25 | 3.28 | 3.13 | 3.16 | -3.36% | 2,259,417 |
| 2026-08-18 | 3.43 | 3.43 | 3.24 | 3.27 | -4.94% | 1,824,234 |
| 2026-08-17 | 3.55 | 3.56 | 3.41 | 3.44 | -4.18% | 1,128,504 |
| 2026-08-14 | 3.52 | 3.63 | 3.52 | 3.59 | +1.99% | 2,392,150 |
| 2026-08-13 | 3.18 | 3.54 | 3.18 | 3.52 | +12.10% | 7,546,818 |
| 2026-08-12 | 3.20 | 3.26 | 3.09 | 3.14 | +12.54% | 5,291,618 |
| 2026-08-11 | 2.82 | 2.85 | 2.76 | 2.79 | -0.71% | 1,052,946 |
| 2026-08-10 | 2.86 | 2.87 | 2.79 | 2.81 | +0.36% | 1,908,661 |
| 2026-08-07 | 2.83 | 2.84 | 2.79 | 2.80 | -1.06% | 570,580 |
| 2026-08-06 | 2.79 | 2.84 | 2.74 | 2.83 | +2.17% | 1,272,604 |
| 2026-08-05 | 2.78 | 2.80 | 2.72 | 2.77 | +1.47% | 1,255,701 |
| 2026-08-04 | 2.65 | 2.73 | 2.65 | 2.73 | +3.41% | 1,583,281 |
| 2026-08-03 | 2.58 | 2.64 | 2.52 | 2.64 | +3.94% | 822,220 |
| 2026-07-31 | 2.56 | 2.59 | 2.51 | 2.54 | +0.79% | 1,007,466 |
| 2026-07-30 | 2.51 | 2.54 | 2.48 | 2.52 | +0.40% | 1,169,503 |
| 2026-07-29 | 2.54 | 2.57 | 2.47 | 2.51 | -0.40% | 881,157 |
| 2026-07-28 | 2.49 | 2.54 | 2.45 | 2.52 | +0.00% | 781,035 |
| 2026-07-27 | 2.38 | 2.55 | 2.38 | 2.52 | +5.88% | 1,144,208 |
| 2026-07-24 | 2.39 | 2.47 | 2.38 | 2.38 | -2.06% | 1,295,004 |
| 2026-07-23 | 2.45 | 2.50 | 2.37 | 2.43 | -2.02% | 1,449,886 |
| 2026-07-22 | 2.45 | 2.52 | 2.42 | 2.48 | -0.80% | 1,808,432 |
| 2026-07-21 | 2.54 | 2.58 | 2.47 | 2.50 | -2.72% | 1,168,663 |
| 2026-07-20 | 2.61 | 2.62 | 2.53 | 2.57 | -1.53% | 897,482 |
| 2026-07-17 | 2.64 | 2.68 | 2.59 | 2.61 | +0.00% | 1,108,037 |
| 2026-07-16 | 2.55 | 2.65 | 2.50 | 2.61 | +2.35% | 1,959,833 |
| 2026-07-15 | 2.42 | 2.58 | 2.40 | 2.55 | +6.25% | 1,653,927 |
| 2026-07-14 | 2.20 | 2.43 | 2.20 | 2.40 | +7.62% | 1,210,794 |
| 2026-07-13 | 2.32 | 2.33 | 2.17 | 2.23 | -5.51% | 981,979 |
| 2026-07-10 | 2.30 | 2.42 | 2.25 | 2.36 | +15.12% | 3,260,070 |
| 2026-07-09 | 2.04 | 2.08 | 2.03 | 2.05 | +0.00% | 399,761 |
| 2026-07-08 | 2.10 | 2.10 | 2.02 | 2.05 | -0.97% | 589,879 |
| 2026-07-07 | 2.03 | 2.10 | 2.02 | 2.07 | +1.97% | 642,785 |
| 2026-07-06 | 2.00 | 2.07 | 2.00 | 2.03 | -2.40% | 531,893 |
| 2026-07-03 | 2.01 | 2.11 | 2.00 | 2.08 | +4.52% | 915,371 |
| 2026-07-02 | 2.00 | 2.04 | 1.98 | 1.99 | +0.00% | 418,380 |
| 2026-07-01 | 2.01 | 2.06 | 1.97 | 1.99 | -1.49% | 679,392 |
| 2026-06-30 | 1.98 | 2.04 | 1.98 | 2.02 | +0.00% | 613,514 |
| 2026-06-29 | 2.04 | 2.08 | 2.01 | 2.02 | +0.50% | 532,746 |
| 2026-06-26 | 2.03 | 2.03 | 1.96 | 2.01 | -1.47% | 517,462 |
| 2026-06-25 | 2.02 | 2.08 | 1.99 | 2.04 | +0.49% | 565,125 |
| 2026-06-24 | 2.02 | 2.06 | 2.00 | 2.03 | -0.49% | 696,649 |
| 2026-06-23 | 2.15 | 2.15 | 2.01 | 2.04 | -2.39% | 459,172 |
| 2026-06-22 | 2.09 | 2.15 | 2.09 | 2.09 | -2.79% | 310,815 |
| 2026-06-19 | 2.11 | 2.19 | 2.11 | 2.15 | -1.38% | 933,510 |
| 2026-06-18 | 2.18 | 2.22 | 2.14 | 2.18 | +1.40% | 658,148 |
| 2026-06-17 | 2.05 | 2.17 | 2.01 | 2.15 | +3.86% | 1,416,375 |
| 2026-06-16 | 2.20 | 2.20 | 2.06 | 2.07 | -4.61% | 1,074,627 |
| 2026-06-15 | 2.23 | 2.31 | 2.17 | 2.17 | -3.13% | 757,879 |
| 2026-06-12 | 2.19 | 2.27 | 2.19 | 2.24 | +1.82% | 524,624 |
| 2026-06-11 | 2.19 | 2.28 | 2.17 | 2.20 | +0.00% | 877,702 |
| 2026-06-10 | 2.20 | 2.23 | 2.15 | 2.20 | -0.90% | 966,498 |
| 2026-06-09 | 2.25 | 2.31 | 2.21 | 2.22 | -5.53% | 1,938,381 |
| 2026-06-05 | 2.30 | 2.38 | 2.29 | 2.35 | +2.17% | 423,868 |
| 2026-06-04 | 2.29 | 2.36 | 2.28 | 2.30 | -2.95% | 486,390 |
| 2026-06-03 | 2.40 | 2.43 | 2.37 | 2.37 | -4.44% | 838,016 |
| 2026-06-02 | 2.38 | 2.49 | 2.37 | 2.48 | +3.33% | 1,103,742 |
| 2026-06-01 | 2.38 | 2.48 | 2.33 | 2.40 | +3.45% | 1,499,329 |
| 2026-05-29 | 2.27 | 2.33 | 2.24 | 2.32 | +0.87% | 960,264 |
| 2026-05-28 | 2.22 | 2.30 | 2.19 | 2.30 | +3.14% | 1,986,961 |
| 2026-05-27 | 2.22 | 2.23 | 2.16 | 2.23 | +0.45% | 428,883 |
| 2026-05-26 | 2.28 | 2.31 | 2.15 | 2.22 | -2.63% | 1,136,529 |
| 2026-05-25 | 2.27 | 2.33 | 2.25 | 2.28 | +0.00% | 473,311 |
| 2026-05-22 | 2.26 | 2.30 | 2.23 | 2.28 | -0.87% | 441,046 |
| 2026-05-21 | 2.19 | 2.30 | 2.19 | 2.30 | +5.02% | 899,376 |
| 2026-05-20 | 2.28 | 2.29 | 2.18 | 2.19 | -3.10% | 777,950 |
| 2026-05-19 | 2.26 | 2.31 | 2.23 | 2.26 | +0.00% | 1,020,909 |
| 2026-05-18 | 2.22 | 2.30 | 2.22 | 2.26 | +1.80% | 553,899 |
| 2026-05-15 | 2.15 | 2.29 | 2.13 | 2.22 | +2.78% | 1,117,032 |
| 2026-05-14 | 2.25 | 2.27 | 2.15 | 2.16 | -4.42% | 1,052,608 |
| 2026-05-13 | 2.23 | 2.31 | 2.13 | 2.26 | -1.74% | 712,359 |
| 2026-05-12 | 2.33 | 2.34 | 2.25 | 2.30 | -1.29% | 2,012,128 |
| 2026-05-11 | 2.30 | 2.34 | 2.29 | 2.33 | +1.30% | 1,219,460 |
| 2026-05-08 | 2.26 | 2.31 | 2.23 | 2.30 | +1.77% | 968,847 |
| 2026-05-07 | 2.18 | 2.26 | 2.15 | 2.26 | +3.67% | 971,697 |
| 2026-05-06 | 2.23 | 2.28 | 2.18 | 2.18 | -2.24% | 763,245 |
| 2026-05-05 | 2.21 | 2.29 | 2.21 | 2.23 | +0.00% | 914,966 |
| 2026-05-04 | 2.09 | 2.23 | 2.09 | 2.23 | +5.69% | 398,758 |
| 2026-05-01 | 2.15 | 2.16 | 2.10 | 2.11 | -0.47% | 588,310 |
| 2026-04-30 | 2.09 | 2.18 | 2.06 | 2.12 | +3.41% | 472,268 |
| 2026-04-29 | 2.02 | 2.08 | 2.01 | 2.05 | +1.49% | 773,218 |
| 2026-04-28 | 2.08 | 2.10 | 2.02 | 2.02 | -3.81% | 836,704 |
| 2026-04-27 | 2.12 | 2.17 | 2.09 | 2.10 | -1.87% | 459,730 |
| 2026-04-24 | 2.21 | 2.21 | 2.10 | 2.14 | -3.17% | 974,738 |
| 2026-04-23 | 2.23 | 2.23 | 2.17 | 2.21 | -0.90% | 1,395,269 |
| 2026-04-22 | 2.19 | 2.23 | 2.14 | 2.23 | +1.83% | 701,566 |
| 2026-04-21 | 2.18 | 2.25 | 2.17 | 2.19 | +0.46% | 694,271 |
| 2026-04-20 | 2.11 | 2.21 | 2.09 | 2.18 | +1.40% | 304,494 |
| 2026-04-17 | 2.11 | 2.19 | 2.10 | 2.15 | +3.37% | 1,495,624 |
| 2026-04-16 | 2.04 | 2.11 | 2.04 | 2.08 | +4.00% | 1,631,720 |
| 2026-04-15 | 2.03 | 2.06 | 2.00 | 2.00 | -0.50% | 744,522 |
| 2026-04-14 | 2.00 | 2.03 | 1.95 | 2.01 | +3.08% | 631,330 |
| 2026-04-13 | 1.96 | 1.98 | 1.92 | 1.95 | -2.26% | 1,163,200 |
| 2026-04-10 | 1.96 | 2.01 | 1.91 | 2.00 | +0.25% | 1,273,111 |
| 2026-04-09 | 2.06 | 2.06 | 1.95 | 1.99 | -4.33% | 2,036,512 |
| 2026-04-08 | 1.99 | 2.10 | 1.96 | 2.08 | +6.94% | 1,333,482 |
| 2026-04-07 | 1.98 | 2.01 | 1.92 | 1.95 | -1.27% | 1,552,466 |
| 2026-04-02 | 2.08 | 2.09 | 1.91 | 1.97 | -5.29% | 2,143,522 |
| 2026-04-01 | 2.10 | 2.13 | 2.04 | 2.08 | +1.96% | 2,271,570 |
| 2026-03-31 | 2.00 | 2.13 | 1.96 | 2.04 | +3.55% | 2,345,271 |
| 2026-03-30 | 1.96 | 1.99 | 1.89 | 1.97 | +0.00% | 1,304,739 |
| 2026-03-27 | 1.98 | 2.02 | 1.93 | 1.97 | -0.51% | 853,274 |
| 2026-03-26 | 2.04 | 2.06 | 1.97 | 1.98 | -2.94% | 675,222 |
| 2026-03-25 | 2.01 | 2.08 | 1.98 | 2.04 | +2.26% | 3,022,140 |
| 2026-03-24 | 2.05 | 2.10 | 1.98 | 2.00 | -1.24% | 1,061,100 |
| 2026-03-23 | 1.90 | 2.02 | 1.90 | 2.02 | -1.46% | 2,368,174 |
| 2026-03-20 | 1.94 | 2.05 | 1.94 | 2.05 | +4.59% | 4,238,822 |
| 2026-03-19 | 2.03 | 2.05 | 1.95 | 1.96 | -6.67% | 1,065,605 |
| 2026-03-18 | 2.00 | 2.12 | 2.00 | 2.10 | +3.96% | 1,208,989 |
| 2026-03-17 | 2.08 | 2.08 | 1.97 | 2.02 | +0.50% | 860,790 |
| 2026-03-16 | 1.99 | 2.02 | 1.95 | 2.01 | +0.50% | 1,103,498 |
| 2026-03-13 | 1.98 | 2.01 | 1.92 | 2.00 | -1.48% | 1,418,940 |
| 2026-03-12 | 2.05 | 2.08 | 1.96 | 2.03 | -4.25% | 2,207,494 |
| 2026-03-11 | 2.05 | 2.12 | 2.05 | 2.12 | +0.47% | 1,501,454 |
| 2026-03-10 | 2.04 | 2.12 | 2.04 | 2.11 | +2.93% | 930,141 |
| 2026-03-09 | 2.16 | 2.17 | 2.01 | 2.05 | -5.96% | 876,095 |
| 2026-03-06 | 2.14 | 2.21 | 2.12 | 2.18 | +1.87% | 1,299,634 |
| 2026-03-05 | 2.05 | 2.15 | 2.05 | 2.14 | +4.39% | 1,078,603 |
| 2026-03-04 | 2.00 | 2.10 | 1.99 | 2.05 | +0.99% | 2,113,127 |
| 2026-03-03 | 2.07 | 2.07 | 1.99 | 2.03 | -0.49% | 2,549,190 |
| 2026-03-02 | 2.00 | 2.09 | 2.00 | 2.04 | -1.92% | 1,663,903 |
| 2026-02-27 | 2.00 | 2.09 | 2.00 | 2.08 | +2.97% | 1,673,944 |
| 2026-02-26 | 1.98 | 2.06 | 1.97 | 2.02 | +3.86% | 1,867,703 |
| 2026-02-25 | 1.85 | 1.97 | 1.84 | 1.95 | +5.14% | 1,342,875 |
| 2026-02-24 | 1.88 | 1.94 | 1.79 | 1.85 | -1.60% | 4,360,644 |
| 2026-02-23 | 1.98 | 1.99 | 1.88 | 1.88 | -2.34% | 2,836,036 |
| 2026-02-20 | 1.99 | 1.99 | 1.88 | 1.93 | -1.28% | 2,371,058 |
| 2026-02-19 | 2.07 | 2.08 | 1.94 | 1.95 | -4.41% | 1,230,478 |
| 2026-02-18 | 2.00 | 2.07 | 1.99 | 2.04 | +0.99% | 2,755,586 |
| 2026-02-17 | 2.04 | 2.13 | 2.00 | 2.02 | -4.72% | 1,762,911 |
| 2026-02-16 | 2.08 | 2.25 | 2.08 | 2.12 | +1.92% | 3,692,454 |
| 2026-02-13 | 2.10 | 2.17 | 2.06 | 2.08 | -5.45% | 3,224,895 |
| 2026-02-12 | 2.22 | 2.27 | 2.12 | 2.20 | -3.08% | 2,890,606 |
| 2026-02-11 | 2.52 | 2.53 | 2.23 | 2.27 | -5.42% | 3,162,505 |
| 2026-02-10 | 2.39 | 2.43 | 2.28 | 2.40 | +3.00% | 3,759,093 |
| 2026-02-09 | 2.22 | 2.37 | 2.15 | 2.33 | +29.44% | 5,197,329 |
| 2026-02-06 | 1.90 | 1.90 | 1.75 | 1.80 | -6.25% | 2,015,169 |
| 2026-02-05 | 1.84 | 1.92 | 1.79 | 1.92 | +4.63% | 1,844,124 |
| 2026-02-04 | 1.95 | 1.95 | 1.82 | 1.83 | -7.09% | 3,379,638 |
| 2026-02-03 | 1.99 | 1.99 | 1.93 | 1.98 | +0.51% | 1,627,902 |
| 2026-02-02 | 2.04 | 2.08 | 1.94 | 1.97 | -3.68% | 2,916,474 |
| 2026-01-30 | 2.06 | 2.08 | 1.99 | 2.04 | -2.39% | 2,649,093 |
| 2026-01-29 | 2.21 | 2.25 | 2.06 | 2.09 | -5.86% | 2,583,342 |
| 2026-01-28 | 2.35 | 2.35 | 2.20 | 2.22 | -5.93% | 1,391,504 |
| 2026-01-27 | 2.28 | 2.43 | 2.28 | 2.36 | -1.67% | 1,087,352 |
| 2026-01-23 | 2.45 | 2.45 | 2.38 | 2.40 | +0.42% | 587,474 |
| 2026-01-22 | 2.27 | 2.41 | 2.23 | 2.39 | +6.70% | 1,647,330 |
| 2026-01-21 | 2.31 | 2.31 | 2.19 | 2.24 | -4.68% | 1,237,629 |
| 2026-01-20 | 2.31 | 2.35 | 2.27 | 2.35 | +2.62% | 1,548,961 |
| 2026-01-19 | 2.44 | 2.44 | 2.29 | 2.29 | -5.37% | 675,665 |
| 2026-01-16 | 2.43 | 2.45 | 2.41 | 2.42 | -0.82% | 966,691 |
| 2026-01-15 | 2.47 | 2.52 | 2.40 | 2.44 | -2.01% | 886,328 |
| 2026-01-14 | 2.56 | 2.56 | 2.47 | 2.49 | -2.73% | 1,321,503 |
| 2026-01-13 | 2.55 | 2.60 | 2.52 | 2.56 | +0.00% | 1,254,051 |
| 2026-01-12 | 2.49 | 2.58 | 2.49 | 2.56 | +0.00% | 1,009,918 |
| 2026-01-09 | 2.55 | 2.59 | 2.53 | 2.56 | +1.19% | 930,601 |
| 2026-01-08 | 2.50 | 2.56 | 2.42 | 2.53 | +3.27% | 2,652,127 |
| 2026-01-07 | 2.50 | 2.54 | 2.44 | 2.45 | -3.16% | 1,769,822 |
| 2026-01-06 | 2.59 | 2.63 | 2.53 | 2.53 | -2.32% | 888,329 |
| 2026-01-05 | 2.58 | 2.60 | 2.52 | 2.59 | -0.38% | 1,403,954 |
| 2026-01-02 | 2.57 | 2.60 | 2.56 | 2.60 | +1.17% | 524,759 |
| 2025-12-31 | 2.57 | 2.58 | 2.52 | 2.57 | +0.00% | 871,309 |
| 2025-12-30 | 2.57 | 2.64 | 2.55 | 2.57 | -1.15% | 881,088 |
| 2025-12-29 | 2.58 | 2.60 | 2.53 | 2.60 | +0.78% | 521,391 |
| 2025-12-24 | 2.66 | 2.66 | 2.57 | 2.58 | -3.01% | 185,161 |
| 2025-12-23 | 2.65 | 2.66 | 2.60 | 2.66 | +0.38% | 1,363,079 |
| 2025-12-22 | 2.67 | 2.72 | 2.64 | 2.65 | -1.85% | 1,223,260 |
| 2025-12-19 | 2.60 | 2.71 | 2.60 | 2.70 | +1.12% | 2,975,532 |
| 2025-12-18 | 2.52 | 2.72 | 2.51 | 2.67 | +5.12% | 1,791,170 |
| 2025-12-17 | 2.49 | 2.54 | 2.46 | 2.54 | +2.01% | 1,344,145 |
| 2025-12-16 | 2.49 | 2.54 | 2.46 | 2.49 | -0.80% | 662,579 |
| 2025-12-15 | 2.54 | 2.54 | 2.42 | 2.51 | +0.80% | 957,855 |
| 2025-12-12 | 2.60 | 2.65 | 2.49 | 2.49 | -4.60% | 919,925 |
| 2025-12-11 | 2.67 | 2.70 | 2.61 | 2.61 | -0.76% | 1,370,982 |
| 2025-12-10 | 2.64 | 2.69 | 2.59 | 2.63 | -2.23% | 2,555,082 |
| 2025-12-09 | 2.73 | 2.73 | 2.63 | 2.69 | +1.13% | 1,403,995 |
| 2025-12-08 | 2.63 | 2.72 | 2.60 | 2.66 | +1.14% | 1,601,298 |
| 2025-12-05 | 2.52 | 2.63 | 2.52 | 2.63 | +2.33% | 1,767,182 |
| 2025-12-04 | 2.58 | 2.60 | 2.54 | 2.57 | +0.78% | 1,597,677 |
| 2025-12-03 | 2.58 | 2.60 | 2.49 | 2.55 | +1.19% | 1,553,562 |
| 2025-12-02 | 2.39 | 2.53 | 2.39 | 2.52 | +2.44% | 2,251,057 |
| 2025-12-01 | 2.55 | 2.62 | 2.42 | 2.46 | -3.53% | 1,080,261 |
| 2025-11-28 | 2.57 | 2.60 | 2.51 | 2.55 | -0.78% | 749,079 |
| 2025-11-27 | 2.64 | 2.64 | 2.56 | 2.57 | -1.15% | 740,121 |
| 2025-11-26 | 2.62 | 2.70 | 2.56 | 2.60 | +1.96% | 2,068,340 |
| 2025-11-25 | 2.60 | 2.60 | 2.51 | 2.55 | +1.19% | 1,303,680 |
| 2025-11-24 | 2.55 | 2.65 | 2.52 | 2.52 | +1.61% | 13,996,058 |
| 2025-11-21 | 2.38 | 2.57 | 2.34 | 2.48 | +2.48% | 2,568,575 |
| 2025-11-20 | 2.45 | 2.48 | 2.40 | 2.42 | +2.11% | 1,443,257 |
| 2025-11-19 | 2.34 | 2.43 | 2.30 | 2.37 | +2.16% | 1,727,482 |
| 2025-11-18 | 2.30 | 2.38 | 2.27 | 2.32 | -1.69% | 1,723,370 |
| 2025-11-17 | 2.30 | 2.36 | 2.27 | 2.36 | +2.16% | 1,102,978 |
| 2025-11-14 | 2.46 | 2.52 | 2.31 | 2.31 | -7.23% | 2,027,365 |
| 2025-11-13 | 2.65 | 2.65 | 2.46 | 2.49 | -3.86% | 2,258,679 |
| 2025-11-12 | 2.72 | 2.76 | 2.55 | 2.59 | -4.07% | 2,658,375 |
| 2025-11-11 | 2.70 | 2.73 | 2.68 | 2.70 | +0.00% | 1,397,326 |
| 2025-11-10 | 2.78 | 2.82 | 2.70 | 2.70 | -1.82% | 1,492,287 |
| 2025-11-07 | 2.70 | 2.77 | 2.64 | 2.75 | +1.48% | 2,134,036 |
| 2025-11-06 | 2.72 | 2.77 | 2.68 | 2.71 | -1.81% | 1,619,557 |
| 2025-11-05 | 2.83 | 2.84 | 2.70 | 2.76 | -4.83% | 1,998,616 |
| 2025-11-04 | 2.91 | 2.92 | 2.82 | 2.90 | +0.69% | 1,484,569 |
| 2025-11-03 | 3.01 | 3.01 | 2.87 | 2.88 | +0.00% | 1,268,234 |
| 2025-10-31 | 3.01 | 3.03 | 2.88 | 2.88 | -4.32% | 1,245,974 |
| 2025-10-30 | 3.01 | 3.02 | 2.92 | 3.01 | +1.35% | 1,262,075 |
| 2025-10-29 | 3.04 | 3.04 | 2.97 | 2.97 | -2.30% | 1,269,047 |
| 2025-10-28 | 2.99 | 3.07 | 2.95 | 3.04 | +2.70% | 993,074 |
| 2025-10-27 | 2.95 | 2.99 | 2.94 | 2.96 | +0.00% | 504,053 |
| 2025-10-24 | 3.07 | 3.07 | 2.94 | 2.96 | -2.31% | 919,865 |
| 2025-10-23 | 3.02 | 3.08 | 2.98 | 3.03 | -0.66% | 1,520,127 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+13.12%). Peor mes: Jun (-12.98%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Bravura Solutions Ltd (BVS.AU)?
3.20 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de BVS.AU?
Máximo de 3.63 y mínimo de 1.75 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Bravura Solutions Ltd?
Históricamente, el mes más fuerte de BVS.AU ha sido Feb (media +13.12%) y el más débil Jun (media -12.98%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 455 velas diarias del data lake de Closelook.