ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	51.98	52.41	50.65	50.92	50.92	-2.55%	95,238
Mar 4, 2026	50.98	52.83	50.89	52.25	52.25	2.49%	167,157
Mar 3, 2026	53.34	53.34	50.02	50.98	50.98	-4.60%	49,042
Mar 2, 2026	53.65	53.83	52.83	53.44	53.44	-1.78%	39,960
Feb 27, 2026	54.60	54.64	53.98	54.41	54.41	-0.31%	79,837
Feb 26, 2026	55.04	55.26	53.92	54.58	54.58	-1.07%	61,944
Feb 25, 2026	55.46	56.17	54.88	55.17	55.17	0.13%	147,486
Feb 24, 2026	54.45	55.21	54.25	55.10	55.10	1.29%	365,580
Feb 23, 2026	54.99	55.38	54.27	54.40	54.40	0.22%	66,985
Feb 20, 2026	54.17	54.37	53.54	54.28	54.28	0.67%	360,991
Feb 19, 2026	53.41	54.15	53.10	53.92	53.92	0.60%	105,500
Feb 18, 2026	53.48	54.00	53.26	53.60	53.60	1.42%	45,377
Feb 17, 2026	53.27	53.43	52.21	52.85	52.85	-1.23%	32,284
Feb 16, 2026	53.55	53.71	53.30	53.51	53.51	1.11%	50,025
Feb 13, 2026	53.79	54.00	52.32	52.92	52.92	-2.42%	40,510
Feb 12, 2026	54.91	55.13	54.02	54.23	54.23	-1.31%	28,111
Feb 11, 2026	53.98	54.95	53.84	54.95	54.95	2.23%	243,572
Feb 10, 2026	53.59	53.88	53.24	53.75	53.75	0.92%	131,789
Feb 9, 2026	52.83	53.26	52.49	53.26	53.26	1.70%	148,706
Feb 6, 2026	51.77	52.40	51.62	52.37	52.37	0.87%	203,176
Feb 5, 2026	52.12	52.48	51.38	51.92	51.92	-0.17%	82,924
Feb 4, 2026	53.68	53.84	51.89	52.01	52.01	-3.15%	48,933
Feb 3, 2026	52.77	54.07	52.53	53.70	53.70	2.70%	92,663
Feb 2, 2026	51.34	52.32	51.08	52.29	52.29	-0.63%	36,389
Jan 30, 2026	52.94	53.14	52.43	52.62	52.62	-0.51%	163,710
Jan 29, 2026	54.04	54.42	52.35	52.89	52.89	-0.45%	149,026
Jan 28, 2026	53.51	53.73	52.97	53.13	53.13	0.43%	102,559
Jan 27, 2026	51.45	52.91	51.30	52.90	52.90	3.26%	114,552
Jan 26, 2026	51.25	51.76	50.95	51.23	51.23	1.05%	63,030
Jan 23, 2026	50.35	50.85	50.20	50.70	50.70	0.56%	183,320
Jan 22, 2026	48.99	50.59	48.90	50.42	50.42	4.04%	126,569
Jan 21, 2026	47.14	48.46	47.00	48.46	48.46	2.69%	46,681
Jan 20, 2026	46.31	47.19	45.81	47.19	47.19	1.32%	78,065
Jan 19, 2026	46.17	46.66	45.96	46.58	46.58	0.60%	181,988
Jan 16, 2026	46.79	46.87	46.00	46.30	46.30	-0.60%	21,157
Jan 15, 2026	46.39	46.61	46.23	46.58	46.58	1.33%	84,858
Jan 14, 2026	45.55	46.07	45.39	45.97	45.97	1.06%	192,058
Jan 13, 2026	45.99	46.11	45.33	45.49	45.49	-1.43%	79,013
Jan 12, 2026	46.15	46.31	45.81	46.15	46.15	-0.57%	55,669
Jan 9, 2026	45.96	46.49	45.85	46.41	46.41	1.11%	56,490
Jan 8, 2026	45.64	45.95	45.56	45.90	45.90	0.32%	28,204
Jan 7, 2026	46.24	46.35	45.60	45.76	45.76	-1.58%	136,130
Jan 6, 2026	45.95	46.60	45.74	46.49	46.49	2.05%	103,477
Jan 5, 2026	44.93	45.56	44.71	45.56	45.56	1.38%	99,050
Jan 2, 2026	44.99	45.26	44.71	44.94	44.94	0.90%	83,000
Dec 30, 2025	43.82	44.54	43.81	44.54	44.54	2.07%	59,204
Dec 29, 2025	43.86	44.31	43.63	43.63	43.63	-0.76%	7,810
Dec 23, 2025	43.01	44.08	42.99	43.97	43.97	2.07%	38,850
Dec 22, 2025	43.71	43.73	43.08	43.08	43.08	-1.76%	40,112
Dec 19, 2025	43.71	43.92	43.37	43.85	43.85	0.74%	16,610
Dec 18, 2025	43.21	43.64	42.80	43.53	43.53	1.35%	93,082
Dec 17, 2025	43.54	43.70	42.95	42.95	42.95	-2.85%	46,764
Dec 16, 2025	45.26	45.39	44.00	44.21	44.21	-2.97%	55,163
Dec 15, 2025	45.10	45.65	45.10	45.56	45.56	2.11%	115,142
Dec 12, 2025	44.82	45.39	44.54	44.62	44.62	-0.57%	48,802
Dec 11, 2025	43.82	44.88	43.75	44.88	44.88	2.27%	18,195
Dec 10, 2025	44.19	44.59	43.77	43.88	43.88	-0.57%	41,057
Dec 9, 2025	44.12	44.35	43.09	44.13	44.13	-0.10%	100,686
Dec 8, 2025	44.02	44.77	43.87	44.18	44.18	-2.28%	73,524
Dec 5, 2025	47.00	47.02	45.09	45.21	45.21	-3.61%	81,412
Dec 4, 2025	46.18	46.93	46.09	46.90	46.90	1.68%	112,038
Dec 3, 2025	46.05	46.28	45.97	46.13	46.13	1.21%	65,548
Dec 2, 2025	45.11	45.74	45.08	45.58	45.58	0.91%	120,313
Dec 1, 2025	45.21	45.39	44.91	45.17	45.17	-0.13%	95,002
Nov 28, 2025	44.96	45.36	44.93	45.23	45.23	0.28%	5,418
Nov 27, 2025	45.24	45.28	44.90	45.10	45.10	0.43%	13,493
Nov 26, 2025	44.19	44.93	44.11	44.91	44.91	2.99%	9,990
Nov 25, 2025	43.48	43.83	43.31	43.60	43.60	0.46%	171,318
Nov 24, 2025	43.26	43.54	43.15	43.40	43.40	0.97%	79,161
Nov 21, 2025	43.01	43.50	42.62	42.99	42.99	-1.83%	49,383
Nov 20, 2025	44.11	44.26	43.79	43.79	43.79	-0.16%	9,013
Nov 19, 2025	44.18	44.25	43.76	43.86	43.86	-0.65%	47,097
Nov 18, 2025	44.09	44.22	43.73	44.14	44.14	-1.11%	3,439
Nov 17, 2025	44.96	45.06	44.52	44.64	44.64	-0.79%	28,129
Nov 14, 2025	44.56	45.07	44.23	44.99	44.99	0.36%	64,160
Nov 13, 2025	44.91	45.17	44.78	44.83	44.83	0.69%	2,806
Nov 12, 2025	45.32	45.45	44.53	44.53	44.53	-1.19%	35,893
Nov 11, 2025	44.25	45.34	44.07	45.06	45.06	2.70%	46,455
Nov 10, 2025	43.98	44.10	43.70	43.88	43.88	1.75%	1,026
Nov 7, 2025	43.33	43.53	42.94	43.12	43.12	-0.25%	932
Nov 6, 2025	43.21	43.76	43.08	43.23	43.23	0.46%	163,708
Nov 5, 2025	42.26	43.09	42.06	43.03	43.03	1.61%	24,125
Nov 4, 2025	42.13	42.35	41.77	42.35	42.35	-0.19%	78,866
Nov 3, 2025	42.19	42.60	42.17	42.43	42.43	0.93%	13,275
Oct 31, 2025	42.15	42.17	41.87	42.04	42.04	-0.04%	58,491
Oct 30, 2025	42.18	42.32	41.56	42.06	42.06	-0.54%	32,125
Oct 29, 2025	41.94	42.29	41.75	42.29	42.29	1.16%	14,104
Oct 28, 2025	41.58	41.80	41.36	41.80	41.80	0.53%	8,942
Oct 27, 2025	41.68	41.87	41.55	41.58	41.58	0.86%	172,966
Oct 24, 2025	41.20	41.67	41.13	41.23	41.23	0.71%	21,752
Oct 23, 2025	40.74	41.09	40.59	40.94	40.94	0.66%	9,154
Oct 22, 2025	40.55	40.69	40.31	40.67	40.67	-0.01%	29,001
Oct 21, 2025	40.68	40.78	40.32	40.67	40.67	-0.61%	40,423
Oct 20, 2025	40.25	40.94	40.10	40.92	40.92	2.67%	35,954
Oct 17, 2025	39.09	39.96	38.87	39.86	39.86	-0.03%	19,188
Oct 16, 2025	39.87	40.01	39.47	39.87	39.87	-	35,241
Oct 15, 2025	39.61	39.91	39.38	39.87	39.87	1.21%	28,957
Oct 14, 2025	38.96	39.47	38.68	39.39	39.39	-0.28%	36,071
Oct 13, 2025	39.40	39.59	39.22	39.50	39.50	0.97%	74,624
Oct 10, 2025	39.98	40.16	39.12	39.12	39.12	-2.82%	27,902