ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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