ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	50.83	51.33	50.70	51.33	51.33	1.64%	38,052
May 15, 2026	51.49	51.69	50.30	50.50	50.50	-3.22%	88,145
May 14, 2026	51.60	52.30	50.94	52.18	52.18	-2.21%	110,936
May 13, 2026	53.67	53.90	52.60	53.36	53.36	-0.04%	17,837
May 12, 2026	53.97	53.97	53.30	53.38	53.38	-1.20%	26,348
May 11, 2026	54.81	54.91	54.03	54.03	54.03	-2.00%	7,910
May 8, 2026	54.48	55.24	54.37	55.13	55.13	0.88%	22,390
May 7, 2026	55.77	56.02	54.54	54.65	54.65	-2.15%	24,744
May 6, 2026	56.00	56.76	55.36	55.85	55.85	0.11%	28,655
May 5, 2026	54.98	55.79	54.92	55.79	55.79	1.57%	19,324
May 4, 2026	55.18	55.63	54.89	54.93	54.93	-0.40%	36,893
Apr 30, 2026	54.21	55.16	54.08	55.15	55.15	0.84%	21,290
Apr 29, 2026	55.77	55.84	54.61	54.69	54.69	-1.16%	33,946
Apr 28, 2026	55.74	55.97	54.97	55.33	55.33	-1.35%	39,652
Apr 27, 2026	56.05	56.47	55.99	56.09	56.09	0.72%	150,445
Apr 24, 2026	56.01	56.29	55.46	55.69	55.69	-2.26%	96,905
Apr 23, 2026	56.80	57.06	56.51	56.98	56.98	-0.05%	29,028
Apr 22, 2026	57.83	58.01	56.99	57.01	57.01	-1.35%	55,384
Apr 21, 2026	58.13	58.29	57.76	57.79	57.79	-0.12%	47,359
Apr 20, 2026	57.57	57.90	57.33	57.86	57.86	-0.09%	57,883
Apr 17, 2026	58.09	59.13	57.70	57.91	57.91	0.09%	16,360
Apr 16, 2026	58.33	58.37	57.61	57.86	57.86	-0.33%	60,106
Apr 15, 2026	58.46	58.63	58.05	58.05	58.05	-0.84%	91,274
Apr 14, 2026	58.15	58.80	58.14	58.54	58.54	2.22%	1,089,005
Apr 13, 2026	57.38	57.54	57.01	57.27	57.27	-0.33%	53,986
Apr 10, 2026	56.60	57.70	56.44	57.46	57.46	1.93%	27,615
Apr 9, 2026	55.44	56.37	55.02	56.37	56.37	2.23%	22,568
Apr 8, 2026	55.70	56.33	54.96	55.14	55.14	3.37%	155,013
Apr 7, 2026	53.81	54.33	53.00	53.34	53.34	-1.26%	44,042
Apr 2, 2026	52.91	54.11	52.64	54.02	54.02	0.30%	101,889
Apr 1, 2026	54.19	54.39	53.61	53.86	53.86	2.41%	15,346
Mar 31, 2026	51.83	52.89	51.70	52.59	52.59	1.15%	32,125
Mar 30, 2026	51.38	52.06	51.38	51.99	51.99	0.93%	60,365
Mar 27, 2026	51.58	51.92	51.00	51.51	51.51	-0.44%	84,228
Mar 26, 2026	52.23	52.33	51.41	51.74	51.74	-1.52%	55,224
Mar 25, 2026	52.03	52.80	51.95	52.54	52.54	2.36%	26,411
Mar 24, 2026	51.63	51.69	50.68	51.33	51.33	0.20%	24,205
Mar 23, 2026	48.56	51.90	48.17	51.23	51.23	3.49%	85,375
Mar 20, 2026	51.26	51.26	49.29	49.50	49.50	-1.86%	114,834
Mar 19, 2026	50.45	50.83	49.27	50.44	50.44	-1.58%	24,443
Mar 18, 2026	51.91	51.91	50.80	51.25	51.25	-0.77%	59,859
Mar 17, 2026	51.07	52.18	50.86	51.65	51.65	2.28%	37,064
Mar 16, 2026	49.92	51.11	49.86	50.50	50.50	0.48%	20,607
Mar 13, 2026	50.14	51.24	50.00	50.26	50.26	-1.49%	86,222
Mar 12, 2026	52.45	52.56	50.47	51.02	51.02	-2.84%	31,493
Mar 11, 2026	52.60	53.17	51.90	52.51	52.51	-0.68%	58,782
Mar 10, 2026	52.37	52.87	51.51	52.87	52.87	3.65%	29,953
Mar 9, 2026	49.83	51.20	49.51	51.01	51.01	0.65%	41,500
Mar 6, 2026	51.01	51.10	49.84	50.68	50.68	-0.47%	65,282
Mar 5, 2026	51.98	52.41	50.65	50.92	50.92	-2.55%	95,238