Entergy Corporation (BVMF:E1TR34)
Brazil · Delayed Price · Currency is BRL 257.66
-1.30 (-0.50%)
At close: Nov 5, 2025
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 256.88 | 258.44 | 256.88 | 257.66 | 256.50 | -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 | 254.25 | 15.51% | 12 |
| Jun 18, 2025 | 221.10 | 221.10 | 221.10 | 221.10 | 219.00 | -5.19% | 106 |