TipRanks
Entergy Corporation Shs Unsponsored Brazilian Depositary Receipt Repr 1/2 Sh (BR:E1TR34)
:E1TR34
Brazil Market
E1TR34
Entergy Corporation Shs Unsponsored Brazilian Depositary Receipt Repr 1/2 Sh
RESEARCH TOOLSreports

Entergy Corporation Shs Unsponsored Brazilian Depositary Receipt Repr 1/2 Sh (E1TR34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 16, 2026
273.78
273.78
262.60
273.78
273.78
0.00%
0
0.00
Sep 15, 2026
273.78
273.78
264.87
273.78
273.78
0.00%
0
0.00
Sep 14, 2026
273.78
273.78
266.22
273.78
273.78
0.00%
0
0.00
Sep 11, 2026
273.78
273.78
268.92
273.78
273.78
0.00%
0
0.00
Sep 10, 2026
273.78
273.78
270.27
273.78
273.78
0.00%
0
0.00
Sep 09, 2026
273.78
276.36
273.00
273.78
273.78
0.00%
0
0.00
Sep 08, 2026
273.78
278.10
273.78
273.78
273.78
0.00%
0
0.00
Sep 07, 2026
273.78
276.92
273.56
273.78
273.78
0.00%
0
0.00
Sep 04, 2026
273.78
276.92
273.56
273.78
273.78
0.00%
0
0.00
Sep 03, 2026
273.78
275.94
273.78
273.78
273.78
0.00%
0
0.00
Sep 02, 2026
273.78
273.84
272.72
273.78
273.78
0.00%
0
0.00
Sep 01, 2026
273.78
276.64
273.78
273.78
273.78
0.00%
0
0.00
Aug 31, 2026
273.78
276.75
273.78
273.78
273.78
0.00%
0
0.00
Aug 28, 2026
273.78
275.06
273.19
273.78
273.78
0.00%
0
0.00
Aug 27, 2026
273.78
276.64
273.78
273.78
273.78
0.00%
0
0.00
Aug 26, 2026
273.78
278.37
273.78
273.78
273.78
0.00%
0
0.00
Aug 25, 2026
273.78
274.21
272.17
273.78
273.78
0.00%
0
0.00
Aug 24, 2026
273.78
273.78
270.81
273.78
273.78
0.00%
0
0.00
Aug 21, 2026
273.78
273.78
267.40
273.78
273.78
0.00%
0
0.00
Aug 20, 2026
273.78
280.84
273.78
273.78
273.78
0.00%
0
0.00
Aug 19, 2026
273.78
280.56
273.78
273.78
273.78
0.00%
0
0.00
Aug 18, 2026
273.78
283.92
273.78
273.78
273.78
0.00%
0
0.00
Aug 17, 2026
273.78
282.24
273.78
273.78
273.78
0.00%
0
0.00
Aug 14, 2026
273.78
282.52
273.78
273.78
273.78
0.00%
0
0.00
Aug 13, 2026
273.78
280.28
273.78
273.78
273.78
0.00%
0
0.00
Aug 12, 2026
273.78
273.78
273.78
273.78
273.78
+0.40%
0
0.00
Aug 11, 2026
273.78
273.78
273.78
273.78
272.68
+2.11%
1
3.50
Aug 10, 2026
268.13
268.13
268.13
268.13
267.05
-4.24%
1
3.71
Aug 07, 2026
280.00
280.00
271.89
280.00
278.88
0.00%
0
0.00
Aug 06, 2026
280.00
280.00
270.27
280.00
278.88
0.00%
0
0.00
Aug 05, 2026
280.00
280.00
272.44
280.00
278.88
0.00%
0
0.00
Aug 04, 2026
280.00
280.56
278.60
280.00
278.88
0.00%
0
0.00
Aug 03, 2026
280.00
280.00
273.78
280.00
278.88
0.00%
0
0.00
Jul 31, 2026
280.00
280.00
272.16
280.00
278.88
0.00%
0
0.00
Jul 30, 2026
280.00
280.00
273.84
280.00
278.88
0.00%
0
0.00
Jul 29, 2026
282.00
282.00
280.00
280.00
278.88
-1.06%
2
8.40
Jul 28, 2026
283.00
290.29
282.00
283.00
281.86
0.00%
0
0.00
Jul 27, 2026
283.00
291.42
282.00
283.00
281.86
0.00%
0
0.00
Jul 24, 2026
283.00
294.84
282.00
283.00
281.86
0.00%
0
0.00
Jul 23, 2026
283.00
295.80
282.00
283.00
281.86
0.00%
0
0.00
Jul 22, 2026
283.00
290.29
282.00
283.00
281.86
0.00%
0
0.00
Jul 21, 2026
283.00
283.00
283.00
283.00
281.86
-1.05%
1
4.50
Jul 20, 2026
289.00
289.00
286.00
286.00
284.85
-2.05%
2
10.50
Jul 17, 2026
292.00
292.00
289.00
292.00
290.83
0.00%
0
0.00
Jul 16, 2026
292.00
294.06
289.00
292.00
290.83
0.00%
0
0.00
Jul 15, 2026
292.00
292.00
289.00
292.00
290.83
0.00%
0
0.00
Jul 14, 2026
292.00
293.40
289.00
292.00
290.83
0.00%
0
0.00
Jul 13, 2026
292.00
295.56
289.00
292.00
290.83
0.00%
0
0.00
Jul 10, 2026
292.00
296.38
289.00
292.00
290.83
0.00%
0
0.00
Jul 09, 2026
292.00
292.00
292.00
292.00
290.83
-1.02%
1
5.73
Rows:
50