Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	43.450	44.230	43.350	44.120	38.220	5,553,500
2024-02-26	43.130	43.680	42.920	43.200	37.423	3,294,800
2024-02-23	43.680	43.730	42.830	43.140	37.371	6,597,300
2024-02-22	43.770	44.120	43.240	43.500	37.683	7,850,400
2024-02-21	44.340	44.520	43.050	43.600	37.769	7,516,800
2024-02-20	42.490	44.910	42.350	44.460	38.514	13,474,100
2024-02-19	42.490	43.070	42.320	42.850	37.119	3,610,300
2024-02-16	43.010	43.120	42.400	42.500	36.816	5,785,400
2024-02-15	43.230	43.470	42.710	42.880	37.145	15,974,700
2024-02-14	43.370	43.440	42.700	42.990	37.241	4,615,600
2024-02-09	43.190	43.900	42.680	43.640	37.804	10,496,500
2024-02-08	43.470	44.130	42.750	42.940	37.197	9,381,200
2024-02-07	43.300	43.770	42.950	43.190	37.414	7,119,300
2024-02-06	40.830	43.330	40.820	43.130	37.362	8,967,100
2024-02-05	40.650	41.090	40.300	40.830	35.370	4,361,500
2024-02-02	41.560	41.950	40.330	40.650	35.214	7,050,500
2024-02-01	40.710	41.600	40.210	41.600	36.037	7,985,900
2024-01-31	40.580	41.500	40.400	40.810	35.352	7,575,900
2024-01-30	40.820	40.850	40.000	40.210	34.833	4,522,700
2024-01-29	40.880	41.520	40.790	40.870	35.404	4,326,000
2024-01-26	41.310	41.440	40.860	40.860	35.396	2,678,800
2024-01-25	41.150	41.460	40.900	41.130	35.630	3,308,900
2024-01-24	41.280	41.440	40.810	41.070	35.578	6,091,500
2024-01-23	40.870	41.430	40.590	41.030	35.543	8,835,500
2024-01-22	42.000	42.060	40.460	40.780	35.326	7,652,200
2024-01-19	41.160	42.190	41.160	41.710	36.132	7,253,200
2024-01-18	42.150	42.230	40.900	41.040	35.552	4,940,400
2024-01-17	41.700	42.420	41.700	42.020	36.400	5,656,000
2024-01-16	43.080	43.340	41.630	42.020	36.400	8,876,500
2024-01-15	42.920	44.430	42.920	43.490	37.674	5,982,100
2024-01-12	43.030	43.560	42.680	42.930	37.189	3,974,800
2024-01-11	42.520	43.800	42.380	43.210	37.431	10,569,600
2024-01-10	41.950	43.060	41.700	42.760	37.042	6,540,600
2024-01-09	40.880	41.810	40.790	41.680	36.106	5,202,800
2024-01-08	41.230	41.350	40.700	41.060	35.569	3,643,100
2024-01-05	41.200	41.670	41.010	41.260	35.742	3,085,000
2024-01-04	41.750	41.850	40.950	41.330	35.803	3,017,000
2024-01-03	41.800	42.150	41.550	41.690	36.115	3,762,800
2024-01-02	42.020	42.370	41.510	41.740	36.158	3,568,400
2023-12-28	42.240	42.690	42.220	42.430	36.756	4,525,600
2023-12-27	42.080	42.420	41.920	42.230	36.582	2,256,100
2023-12-26	42.050	42.250	41.920	42.090	36.461	2,480,500
2023-12-22	41.600	42.340	41.290	41.970	36.357	4,188,000
2023-12-21	41.610	41.660	41.070	41.600	36.037	3,979,000
2023-12-20	41.900	42.200	40.900	41.210	35.699	8,863,400
2023-12-19	41.560	41.910	41.340	41.900	36.297	5,161,800
2023-12-18	40.800	41.730	40.750	41.560	36.002	7,237,900
2023-12-15	41.640	41.950	40.620	40.780	35.326	8,545,900
2023-12-14	42.160	42.160	41.000	41.640	36.071	8,626,900
2023-12-13	40.650	42.000	40.530	41.810	36.219	8,823,800
2023-12-12	40.750	41.020	40.400	40.630	35.196	4,128,500
2023-12-11	40.690	41.390	40.610	40.860	35.396	4,638,600
2023-12-08	41.400	41.720	40.800	40.900	35.430	5,636,300
2023-12-07	41.310	41.810	41.310	41.530	35.976	2,801,500
2023-12-06	41.760	41.960	41.170	41.380	35.846	3,695,000
2023-12-05	40.730	41.790	40.510	41.450	35.907	8,120,800
2023-12-04	40.990	41.230	40.470	40.740	35.292	3,904,900
2023-12-01	40.760	41.380	40.310	41.010	35.526	6,252,000
2023-11-30	40.760	41.090	40.080	40.860	35.396	8,643,400
2023-11-29	40.960	41.230	40.610	40.740	35.292	5,095,200

← NewerPage 12 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.