ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	49.81	50.29	49.50	49.63	49.63	0.74%	54,996
Jun 12, 2026	48.86	49.31	48.30	49.27	49.27	3.49%	29,112
Jun 11, 2026	47.43	47.76	47.43	47.61	47.61	0.31%	67,441
Jun 10, 2026	47.64	47.67	47.06	47.46	47.46	0.23%	31,618
Jun 9, 2026	47.28	47.99	47.20	47.35	47.35	0.48%	84,603
Jun 8, 2026	47.65	47.94	47.10	47.13	47.13	-1.82%	69,367
Jun 5, 2026	48.67	48.84	48.00	48.00	48.00	-1.52%	46,519
Jun 4, 2026	48.52	48.92	48.48	48.74	48.74	-0.06%	21,876
Jun 3, 2026	49.94	50.14	48.77	48.77	48.77	-3.06%	44,959
Jun 2, 2026	49.73	50.35	49.73	50.31	50.31	0.36%	70,894
Jun 1, 2026	50.31	50.81	49.88	50.13	50.13	0.14%	46,284
May 29, 2026	50.50	50.73	49.80	50.06	50.06	-1.48%	17,640
May 28, 2026	50.54	51.00	50.32	50.81	50.81	-0.47%	30,856
May 27, 2026	51.01	51.44	50.68	51.05	51.05	0.51%	64,417
May 26, 2026	51.26	51.58	50.75	50.79	50.79	-0.92%	23,328
May 25, 2026	51.20	52.00	51.20	51.26	51.26	0.77%	34,690
May 22, 2026	51.87	51.91	50.77	50.87	50.87	-1.01%	14,576
May 21, 2026	51.46	51.56	50.92	51.39	51.39	-0.27%	12,888
May 20, 2026	50.51	51.53	50.35	51.53	51.53	2.57%	31,241
May 19, 2026	51.32	51.50	50.12	50.24	50.24	-2.12%	79,314
May 18, 2026	50.83	51.33	50.70	51.33	51.33	1.64%	38,052