Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	40.840	41.240	40.310	40.340	35.330	7,088,300
2024-08-15	40.240	40.780	40.060	40.500	35.470	6,561,300
2024-08-14	39.610	40.660	39.570	40.150	35.163	6,819,600
2024-08-13	39.800	39.960	39.480	39.790	34.848	3,811,000
2024-08-12	40.350	40.350	39.260	39.420	34.524	5,486,900
2024-08-09	38.810	40.110	38.780	39.860	34.909	9,439,300
2024-08-08	37.900	39.200	37.870	38.620	33.823	6,600,900
2024-08-07	37.850	38.000	37.480	37.820	33.123	5,645,900
2024-08-06	37.650	38.300	37.450	37.540	32.877	7,865,200
2024-08-05	37.700	37.970	37.230	37.690	33.009	8,323,800
2024-08-02	40.400	40.400	38.350	38.350	33.587	11,678,700
2024-08-01	39.840	40.390	39.660	40.160	35.172	8,363,900
2024-07-31	38.870	39.970	38.840	39.570	34.655	14,446,900
2024-07-30	38.060	38.320	37.920	37.990	33.272	6,145,000
2024-07-29	38.260	38.540	38.060	38.190	33.447	6,743,200
2024-07-26	37.610	38.520	37.610	38.370	33.604	7,506,500
2024-07-25	37.160	37.760	37.000	37.620	32.948	6,834,100
2024-07-24	37.130	37.590	36.810	37.300	32.667	6,302,400
2024-07-23	37.870	37.950	36.950	37.250	32.623	6,810,800
2024-07-22	37.050	38.050	37.010	37.840	33.140	6,895,500
2024-07-19	37.900	37.900	36.800	37.090	32.483	6,336,300
2024-07-18	38.610	38.770	37.490	37.610	32.939	8,949,600
2024-07-17	38.960	39.070	38.580	38.580	33.788	4,214,500
2024-07-16	38.810	39.140	38.670	39.000	34.156	6,021,400
2024-07-15	39.100	39.350	38.720	38.750	33.937	4,486,200
2024-07-12	38.610	39.380	38.560	39.100	34.244	7,013,100
2024-07-11	38.600	38.960	38.420	38.610	33.815	7,075,700
2024-07-10	38.720	39.160	38.230	38.230	33.482	6,719,600
2024-07-09	37.660	38.660	37.660	38.550	33.762	6,961,500
2024-07-08	38.230	38.620	37.760	37.880	33.175	6,444,000
2024-07-05	38.190	38.920	37.940	37.940	33.228	9,690,600
2024-07-04	37.570	38.350	37.360	38.200	33.455	6,854,700
2024-07-03	37.440	38.190	37.330	37.350	32.711	8,408,800
2024-07-02	36.510	37.350	36.410	37.180	32.562	15,250,300
2024-07-01	35.700	36.900	35.400	36.510	31.975	11,579,800
2024-06-28	35.560	36.720	35.560	35.850	31.397	12,777,300
2024-06-27	34.900	35.780	34.500	35.660	31.231	6,025,600
2024-06-26	34.520	34.830	34.020	34.650	30.346	6,469,300
2024-06-25	34.850	34.950	34.570	34.830	30.504	4,572,900
2024-06-24	34.860	35.470	34.640	34.990	30.644	6,263,900
2024-06-21	34.420	34.840	34.150	34.690	30.381	10,256,900
2024-06-20	35.270	35.400	34.310	34.490	30.206	8,950,800
2024-06-19	35.000	35.220	34.390	35.050	30.697	5,184,100
2024-06-18	35.070	35.260	34.570	35.030	30.679	6,425,900
2024-06-17	35.540	35.590	34.790	35.140	30.776	6,107,000
2024-06-14	35.380	35.690	34.780	35.690	31.257	7,387,000
2024-06-13	35.550	35.740	35.290	35.580	31.161	4,325,900
2024-06-12	36.400	36.530	35.360	35.590	31.170	9,833,800
2024-06-11	36.200	36.510	36.020	36.220	31.721	5,320,000
2024-06-10	35.930	36.300	35.520	35.980	31.511	5,790,400
2024-06-07	36.000	36.360	35.560	35.730	31.292	7,556,700
2024-06-06	36.050	36.930	35.830	36.540	32.002	6,034,300
2024-06-05	35.670	36.500	35.510	36.100	31.616	6,459,700
2024-06-04	35.350	35.920	35.230	35.760	31.319	7,592,000
2024-06-03	34.990	35.580	34.660	35.450	31.047	4,750,200
2024-05-31	35.110	35.260	34.790	34.790	30.469	10,888,400
2024-05-29	35.500	35.630	35.170	35.300	30.916	3,998,000
2024-05-28	36.570	36.730	35.760	35.860	31.406	6,326,700
2024-05-27	36.220	36.440	36.060	36.200	31.704	2,205,100
2024-05-24	36.260	36.630	36.140	36.200	31.704	3,826,100

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-14	1.8895 BRL
2025-10-29	0.8188 BRL
2025-08-15	1.7576 BRL
2025-04-29	0.8952 BRL
2024-12-27	0.8630 BRL
2024-04-26	0.4038 BRL
2023-04-27	0.2209 BRL
2022-04-22	0.7735 BRL
2021-04-27	0.9632 BRL
2021-02-03	1.4351 BRL
2020-07-29	1.6254 BRL
2020-05-04	1.5909 BRL
2019-04-29	0.8106 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.