ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.74	55.97	55.00	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
Mar 26, 2026	52.23	52.33	51.41	51.74	51.74	-1.52%	55,224
Mar 25, 2026	52.03	52.80	51.95	52.54	52.54	2.36%	26,411
Mar 24, 2026	51.63	51.69	50.68	51.33	51.33	0.20%	24,205
Mar 23, 2026	48.56	51.90	48.17	51.23	51.23	3.49%	85,375
Mar 20, 2026	51.26	51.26	49.29	49.50	49.50	-1.86%	114,834
Mar 19, 2026	50.45	50.83	49.27	50.44	50.44	-1.58%	24,443
Mar 18, 2026	51.91	51.91	50.80	51.25	51.25	-0.77%	59,859
Mar 17, 2026	51.07	52.18	50.86	51.65	51.65	2.28%	37,064
Mar 16, 2026	49.92	51.11	49.86	50.50	50.50	0.48%	20,607
Mar 13, 2026	50.14	51.24	50.00	50.26	50.26	-1.49%	86,222
Mar 12, 2026	52.45	52.56	50.47	51.02	51.02	-2.84%	31,493
Mar 11, 2026	52.60	53.17	51.90	52.51	52.51	-0.68%	58,782
Mar 10, 2026	52.37	52.87	51.51	52.87	52.87	3.65%	29,953
Mar 9, 2026	49.83	51.20	49.51	51.01	51.01	0.65%	41,500
Mar 6, 2026	51.01	51.10	49.84	50.68	50.68	-0.47%	65,282
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