ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	58.97	59.38	58.75	58.98	58.98	0.05%	26,014
Oct 22, 2026	59.74	60.28	58.95	58.95	58.95	-2.96%	63,594
Oct 21, 2026	60.57	61.18	60.39	60.75	60.75	0.03%	87,999
Oct 20, 2026	59.61	60.93	59.57	60.73	60.73	2.03%	40,027
Oct 19, 2026	60.22	60.27	59.35	59.52	59.52	0.44%	90,597
Oct 16, 2026	59.06	59.77	58.81	59.26	59.26	-1.43%	64,937
Oct 15, 2026	59.84	60.18	58.95	60.12	60.12	0.32%	67,034
Oct 14, 2026	60.89	60.93	59.37	59.93	59.93	-1.79%	132,903
Oct 13, 2026	62.21	62.37	60.46	61.02	61.02	-1.56%	54,238
Oct 12, 2026	62.05	62.16	61.77	61.99	61.99	0.55%	17,086
Oct 9, 2026	60.55	61.72	60.55	61.65	61.65	2.02%	48,552
Oct 8, 2026	59.68	60.99	59.50	60.43	60.43	0.47%	54,722
Oct 7, 2026	60.80	60.80	60.00	60.15	60.15	-0.92%	48,513
Oct 6, 2026	60.86	61.93	60.41	60.71	60.71	-0.59%	35,830
Oct 5, 2026	58.83	61.98	57.78	61.07	61.07	16.48%	119,467
Oct 2, 2026	52.70	53.69	52.16	52.43	52.43	1.20%	49,810
Oct 1, 2026	52.93	53.27	51.81	51.81	51.81	-1.03%	31,654
Sep 30, 2026	51.55	52.91	51.47	52.35	52.35	2.43%	75,085
Sep 29, 2026	51.05	51.78	50.97	51.11	51.11	-0.43%	45,200
Sep 28, 2026	52.00	52.00	51.17	51.33	51.33	-1.46%	90,843
Sep 25, 2026	52.34	52.61	51.66	52.09	52.09	-0.67%	7,382
Sep 24, 2026	52.79	53.07	52.33	52.44	52.44	-2.02%	35,313
Sep 23, 2026	54.09	54.29	53.16	53.52	53.52	0.09%	150,487
Sep 22, 2026	53.81	53.83	53.17	53.47	53.47	-0.24%	24,362
Sep 21, 2026	53.45	53.91	53.24	53.60	53.60	1.48%	9,623
Sep 18, 2026	53.86	53.86	52.74	52.82	52.82	-1.10%	25,934
Sep 17, 2026	53.29	53.74	52.42	53.41	53.41	0.07%	123,055
Sep 16, 2026	53.90	53.91	53.00	53.37	53.37	-0.85%	76,107
Sep 15, 2026	53.29	53.91	53.10	53.83	53.83	0.99%	4,052
Sep 14, 2026	53.82	53.91	52.76	53.30	53.30	-2.00%	91,862
Sep 11, 2026	55.00	55.07	54.08	54.39	54.39	-0.84%	65,421
Sep 10, 2026	54.27	55.03	53.37	54.85	54.85	1.56%	30,192
Sep 9, 2026	54.85	54.86	53.77	54.01	54.01	-1.69%	208,369
Sep 8, 2026	53.48	55.38	53.48	54.94	54.94	2.31%	163,828
Sep 7, 2026	53.91	53.91	53.62	53.70	53.70	-0.57%	41,276
Sep 4, 2026	54.14	54.30	53.32	54.01	54.01	-0.18%	149,792
Sep 3, 2026	54.18	55.15	54.03	54.11	54.11	0.15%	111,760
Sep 2, 2026	51.80	54.11	51.62	54.03	54.03	3.88%	81,421
Sep 1, 2026	50.98	52.35	50.60	52.01	52.01	2.16%	129,366
Aug 31, 2026	50.40	51.37	50.29	50.91	50.91	2.04%	92,678
Aug 28, 2026	50.63	50.88	49.83	49.89	49.89	-0.87%	22,295
Aug 27, 2026	50.54	50.82	50.18	50.33	50.33	-0.81%	23,608
Aug 26, 2026	50.61	51.06	50.50	50.74	50.74	1.32%	30,772
Aug 25, 2026	50.06	50.20	49.58	50.08	50.08	-0.20%	62,017
Aug 24, 2026	49.72	50.35	49.20	50.18	50.18	0.73%	53,659
Aug 21, 2026	48.76	49.82	48.53	49.82	49.82	2.25%	95,336
Aug 20, 2026	48.73	49.06	48.18	48.72	48.72	-0.32%	92,509
Aug 19, 2026	47.72	49.44	47.72	48.88	48.88	1.80%	66,624
Aug 18, 2026	47.93	48.65	47.86	48.01	48.01	-0.83%	76,331
Aug 17, 2026	48.43	48.64	48.06	48.41	48.41	1.16%	59,362