ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	53.81	53.83	53.17	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
Aug 14, 2026	48.29	48.77	47.82	47.86	47.86	0.30%	114,467
Aug 13, 2026	48.03	48.28	47.56	47.71	47.71	-0.70%	44,692
Aug 12, 2026	48.14	48.49	47.90	48.05	48.05	-0.71%	56,596
Aug 11, 2026	49.84	50.04	48.39	48.39	48.39	-3.06%	64,327
Aug 10, 2026	50.02	50.28	49.74	49.92	49.92	-0.79%	34,096
Aug 7, 2026	50.70	51.22	50.20	50.31	50.31	-1.49%	67,303
Aug 6, 2026	51.27	51.40	50.88	51.07	51.07	-0.87%	49,182
Aug 5, 2026	51.52	51.92	51.28	51.52	51.52	-0.10%	60,606
Aug 4, 2026	51.93	52.24	51.54	51.57	51.57	0.21%	26,601
Aug 3, 2026	52.12	52.16	51.46	51.46	51.46	-0.73%	23,661
Jul 31, 2026	51.65	52.12	51.36	51.84	51.84	1.29%	36,375
Jul 30, 2026	50.43	51.18	50.27	51.18	51.18	1.29%	36,352
Jul 29, 2026	51.28	51.37	50.38	50.53	50.53	-1.42%	8,570
Jul 28, 2026	50.80	51.50	50.54	51.26	51.26	0.91%	24,724
Jul 27, 2026	51.26	51.26	50.59	50.80	50.80	-0.72%	15,685
Jul 24, 2026	51.37	51.53	50.90	51.17	51.17	-0.23%	13,804
Jul 23, 2026	51.67	51.82	51.22	51.29	51.29	-	40,381
Jul 22, 2026	50.55	51.61	50.45	51.29	51.29	1.95%	14,302
Jul 21, 2026	50.47	50.61	50.11	50.31	50.31	-0.08%	48,618
Jul 20, 2026	49.92	50.35	49.87	50.35	50.35	0.68%	27,378
Jul 17, 2026	49.82	50.03	49.51	50.01	50.01	-0.81%	95,248
Jul 16, 2026	50.83	50.90	50.00	50.42	50.42	-0.67%	121,023
Jul 15, 2026	51.24	51.24	50.55	50.76	50.76	-0.31%	32,152