ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	49.72	49.86	49.66	49.78	-	-0.08%	853
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
Jul 14, 2026	50.22	51.19	50.07	50.92	50.92	1.09%	56,286
Jul 13, 2026	50.79	50.84	50.32	50.37	50.37	-0.16%	84,345
Jul 10, 2026	49.59	50.68	49.45	50.45	50.45	2.45%	56,659
Jul 9, 2026	48.75	49.36	48.52	49.25	49.25	1.42%	23,917
Jul 8, 2026	48.80	48.98	48.30	48.56	48.56	-0.85%	41,872
Jul 7, 2026	49.55	49.80	48.97	48.97	48.97	0.05%	39,524
Jul 6, 2026	49.42	49.53	48.66	48.95	48.95	-0.80%	62,855
Jul 3, 2026	49.11	49.48	48.89	49.34	49.34	1.20%	11,694
Jul 2, 2026	48.49	49.33	48.44	48.76	48.76	0.60%	35,066
Jul 1, 2026	48.49	48.86	47.69	48.47	48.47	-0.39%	91,269
Jun 30, 2026	49.05	49.10	48.26	48.66	48.66	-0.07%	33,431
Jun 29, 2026	49.47	49.50	48.69	48.69	48.69	-0.73%	42,968
Jun 26, 2026	48.24	49.14	48.10	49.05	49.05	0.95%	39,259
Jun 25, 2026	47.89	48.66	47.85	48.59	48.59	1.63%	88,592
Jun 24, 2026	48.21	48.39	47.57	47.81	47.81	-0.86%	48,119
Jun 23, 2026	48.06	48.37	47.61	48.23	48.23	-0.78%	24,772
Jun 22, 2026	47.94	48.70	47.61	48.61	48.61	1.30%	112,711
Jun 19, 2026	47.50	47.99	47.49	47.98	47.98	0.41%	42,536
Jun 18, 2026	48.78	48.78	47.70	47.79	47.79	-3.53%	44,101
Jun 17, 2026	48.69	49.63	48.60	49.54	49.54	1.83%	66,225
Jun 16, 2026	49.06	49.07	48.43	48.65	48.65	-1.98%	86,402