Entergy Corporation (BVMF:E1TR34)
Brazil · Delayed Price · Currency is BRL 251.25
-6.41 (-2.49%)
At close: Nov 19, 2025
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 249.50 | 250.25 | 249.25 | 249.50 | 249.50 | -0.70% | 43 |
| Nov 19, 2025 | 252.00 | 252.50 | 250.00 | 251.25 | 251.25 | -2.49% | 71 |
| Nov 5, 2025 | 256.88 | 258.44 | 256.88 | 257.66 | 256.49 | -0.50% | 36 |
| Nov 3, 2025 | 258.96 | 258.96 | 258.96 | 258.96 | 257.79 | 1.04% | 1 |
| Oct 28, 2025 | 256.30 | 256.30 | 256.30 | 256.30 | 255.14 | -1.13% | 17 |
| Oct 27, 2025 | 259.22 | 259.22 | 258.00 | 259.22 | 258.05 | -2.25% | 100 |
| Oct 14, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | 264.00 | 1.09% | 1 |
| Oct 13, 2025 | 262.34 | 263.12 | 261.82 | 262.34 | 261.15 | -1.35% | 58 |
| Oct 10, 2025 | 261.82 | 265.92 | 261.82 | 265.92 | 264.72 | 3.10% | 2 |
| Oct 9, 2025 | 257.40 | 257.92 | 257.14 | 257.92 | 256.75 | -0.60% | 70 |
| Oct 8, 2025 | 258.44 | 259.48 | 258.44 | 259.48 | 258.31 | 1.11% | 3 |
| Oct 7, 2025 | 258.96 | 258.96 | 255.58 | 256.62 | 255.46 | -1.11% | 328 |
| Oct 6, 2025 | 259.00 | 261.25 | 259.00 | 259.50 | 258.33 | 1.61% | 141 |
| Oct 3, 2025 | 256.99 | 256.99 | 255.40 | 255.40 | 254.24 | 15.51% | 12 |