Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	36.010	36.240	35.730	36.140	31.651	5,375,400
2024-05-22	37.100	37.130	35.960	36.240	31.739	13,064,300
2024-05-21	36.810	37.590	36.430	37.550	32.886	14,682,900
2024-05-20	38.040	38.320	36.850	36.850	32.273	13,120,500
2024-05-17	38.120	38.350	37.950	38.200	33.455	6,330,500
2024-05-16	38.520	38.660	38.020	38.430	33.657	5,883,800
2024-05-15	38.220	38.300	37.640	38.180	33.438	7,284,900
2024-05-14	37.930	38.600	37.770	38.240	33.491	5,576,700
2024-05-13	37.920	38.380	37.730	37.940	33.228	4,580,400
2024-05-10	38.030	38.090	37.080	37.870	33.166	7,568,500
2024-05-09	39.050	39.110	37.140	38.110	33.377	13,663,300
2024-05-08	39.140	39.930	39.110	39.590	34.673	4,409,100
2024-05-07	39.660	39.700	39.180	39.400	34.506	5,581,700
2024-05-06	38.610	39.570	38.600	39.180	34.314	4,060,100
2024-05-03	39.070	39.680	38.830	38.950	34.112	7,845,400
2024-05-02	38.240	38.780	38.190	38.380	33.613	8,554,200
2024-04-30	37.400	38.010	37.360	37.860	33.158	9,286,500
2024-04-29	37.320	37.720	37.110	37.630	32.956	10,734,900
2024-04-26	37.510	38.450	37.340	37.700	33.018	13,657,700
2024-04-25	36.760	37.290	36.300	37.100	32.138	20,827,700
2024-04-24	37.140	37.220	36.670	36.760	31.844	13,125,200
2024-04-23	37.250	37.530	37.060	37.200	32.225	7,605,400
2024-04-22	37.930	38.070	37.480	37.690	32.650	8,686,000
2024-04-19	38.000	38.280	37.750	37.800	32.745	6,967,800
2024-04-18	38.040	38.150	37.410	37.920	32.849	5,995,200
2024-04-17	38.450	38.600	37.650	38.070	32.979	7,784,300
2024-04-16	38.100	38.840	38.070	38.290	33.169	9,366,100
2024-04-15	39.030	39.060	37.880	38.490	33.343	10,144,900
2024-04-12	39.010	39.600	38.560	39.020	33.802	9,449,600
2024-04-11	40.500	40.660	38.720	38.840	33.646	17,852,300
2024-04-10	41.430	41.600	40.530	40.720	35.274	6,453,100
2024-04-09	41.390	41.890	41.000	41.590	36.028	6,647,300
2024-04-08	41.100	41.640	40.710	41.440	35.898	4,372,300
2024-04-05	41.090	41.140	40.320	40.940	35.465	5,883,100
2024-04-04	41.140	42.230	40.920	41.090	35.595	10,428,000
2024-04-03	40.760	41.180	40.230	40.890	35.422	4,135,300
2024-04-02	40.860	41.080	40.390	40.760	35.309	7,324,200
2024-04-01	41.800	42.190	40.830	40.910	35.439	7,117,700
2024-03-28	41.580	42.070	41.260	41.700	36.123	8,287,600
2024-03-27	42.490	42.790	41.180	41.870	36.271	6,267,200
2024-03-26	42.120	42.780	42.060	42.430	36.756	4,078,900
2024-03-25	41.810	42.600	41.520	42.270	36.617	6,247,800
2024-03-22	42.380	42.700	41.850	42.060	36.435	4,334,400
2024-03-21	42.300	42.740	41.850	42.520	36.834	4,897,300
2024-03-20	42.120	42.720	41.850	42.470	36.790	6,564,000
2024-03-19	41.400	42.070	40.870	41.910	36.305	11,911,100
2024-03-18	43.030	43.190	41.310	41.450	35.907	11,544,600
2024-03-15	44.070	44.150	42.020	43.000	37.249	18,008,200
2024-03-14	44.000	44.440	43.550	44.000	38.116	9,819,000
2024-03-13	43.620	43.970	43.160	43.390	37.587	5,872,800
2024-03-12	43.460	43.970	43.080	43.760	37.908	6,263,900
2024-03-11	43.170	43.460	42.980	43.160	37.388	5,309,400
2024-03-08	43.000	43.700	42.420	43.510	37.691	6,799,300
2024-03-07	43.600	43.710	43.100	43.350	37.553	3,681,200
2024-03-06	43.630	44.150	43.460	43.830	37.968	4,356,300
2024-03-05	43.600	44.300	43.420	43.600	37.769	5,362,300
2024-03-04	43.510	43.740	43.100	43.600	37.769	4,174,800
2024-03-01	43.530	44.140	43.300	43.750	37.899	3,473,400
2024-02-29	43.770	44.080	43.280	43.500	37.683	5,388,800
2024-02-28	43.980	44.050	43.390	43.910	38.038	4,903,200

← NewerPage 11 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.