Entergy Corporation (BVMF:E1TR34)
Brazil · Delayed Price · Currency is BRL 251.66
0.00 (0.00%)
At close: Feb 4, 2026
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 252.79 | 252.79 | 252.79 | 252.79 | 251.66 | -0.08% | 1 |
| Jan 21, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 251.87 | -1.23% | 1 |
| Jan 14, 2026 | 251.25 | 256.63 | 251.25 | 256.16 | 255.01 | 3.19% | 728 |
| Jan 6, 2026 | 249.92 | 249.92 | 248.25 | 248.25 | 247.14 | -0.10% | 2 |
| Jan 5, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 247.39 | -3.21% | 2 |
| Dec 5, 2025 | 250.25 | 256.75 | 250.25 | 256.75 | 255.60 | 2.91% | 13 |
| Dec 4, 2025 | 249.50 | 250.25 | 249.25 | 249.50 | 248.38 | -0.70% | 45 |
| Nov 19, 2025 | 252.00 | 252.50 | 250.00 | 251.25 | 250.12 | -2.49% | 71 |
| Nov 5, 2025 | 256.88 | 258.44 | 256.88 | 257.66 | 255.35 | -0.50% | 36 |
| Nov 3, 2025 | 258.96 | 258.96 | 258.96 | 258.96 | 256.64 | 1.04% | 1 |
| Oct 28, 2025 | 256.30 | 256.30 | 256.30 | 256.30 | 254.01 | -1.13% | 17 |
| Oct 27, 2025 | 259.22 | 259.22 | 258.00 | 259.22 | 256.90 | -2.25% | 100 |
| Oct 14, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | 262.83 | 1.09% | 1 |
| Oct 13, 2025 | 262.34 | 263.12 | 261.82 | 262.34 | 259.99 | -1.35% | 58 |
| Oct 10, 2025 | 261.82 | 265.92 | 261.82 | 265.92 | 263.54 | 3.10% | 2 |
| Oct 9, 2025 | 257.40 | 257.92 | 257.14 | 257.92 | 255.61 | -0.60% | 70 |
| Oct 8, 2025 | 258.44 | 259.48 | 258.44 | 259.48 | 257.16 | 1.11% | 3 |
| Oct 7, 2025 | 258.96 | 258.96 | 255.58 | 256.62 | 254.32 | -1.11% | 328 |
| Oct 6, 2025 | 259.00 | 261.25 | 259.00 | 259.50 | 257.18 | 1.61% | 141 |