Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	41.300	41.700	40.670	41.020	35.534	4,784,800
2023-11-27	40.900	41.480	40.380	41.300	35.777	7,594,200
2023-11-24	41.200	41.200	40.230	40.490	35.075	4,892,300
2023-11-23	40.400	41.470	40.220	41.280	35.759	5,844,700
2023-11-22	40.290	40.780	39.890	40.450	35.040	12,745,200
2023-11-21	40.490	40.650	39.880	39.950	34.607	7,571,300
2023-11-20	41.070	41.070	40.250	40.780	35.326	5,394,300
2023-11-17	40.800	41.210	39.860	40.410	35.006	8,570,300
2023-11-16	39.400	40.770	39.400	40.710	35.266	12,225,700
2023-11-14	38.460	39.680	37.960	39.470	34.192	12,645,400
2023-11-13	37.400	38.500	37.250	38.180	33.074	8,907,300
2023-11-10	37.600	38.100	37.100	37.350	32.355	8,666,200
2023-11-09	37.800	37.930	37.090	37.280	32.294	5,715,200
2023-11-08	38.000	38.690	37.140	37.540	32.520	9,680,600
2023-11-07	37.200	38.090	37.050	37.710	32.667	12,988,700
2023-11-06	36.920	37.220	36.350	37.090	32.130	5,449,500
2023-11-03	37.000	37.290	36.310	36.900	31.965	5,860,700
2023-11-01	35.000	36.290	34.860	36.040	31.220	8,905,800
2023-10-31	34.450	34.880	34.170	34.840	30.181	3,875,600
2023-10-30	34.890	35.200	34.140	34.350	29.756	6,181,600
2023-10-27	35.320	35.870	34.050	34.350	29.756	8,203,900
2023-10-26	34.520	35.170	34.360	35.120	30.423	4,795,900
2023-10-25	34.560	34.660	33.890	34.300	29.713	5,491,800
2023-10-24	34.490	34.890	34.230	34.610	29.981	4,192,500
2023-10-23	33.940	34.750	33.930	34.180	29.609	8,163,500
2023-10-20	33.690	34.550	33.650	34.110	29.548	8,102,000
2023-10-19	33.770	34.510	33.560	33.810	29.288	7,731,800
2023-10-18	34.520	34.640	33.640	33.770	29.254	9,038,800
2023-10-17	35.140	35.680	34.710	34.910	30.241	5,550,400
2023-10-16	35.510	35.940	35.210	35.610	30.848	3,925,400
2023-10-13	36.650	36.740	35.370	35.370	30.640	5,078,900
2023-10-11	36.400	36.570	35.980	36.530	31.645	3,738,400
2023-10-10	35.780	36.400	35.590	36.270	31.419	6,033,800
2023-10-09	34.430	35.740	34.250	35.450	30.709	5,007,400
2023-10-06	34.560	34.980	33.770	34.800	30.146	8,779,000
2023-10-05	35.370	35.720	34.650	34.920	30.250	8,262,300
2023-10-04	35.360	35.740	35.010	35.400	30.666	4,736,400
2023-10-03	36.260	36.350	35.160	35.300	30.579	7,583,000
2023-10-02	36.800	36.850	36.170	36.220	31.376	3,539,200
2023-09-29	36.610	36.920	36.450	36.890	31.957	7,996,700
2023-09-28	35.350	36.560	35.310	36.290	31.437	8,945,000
2023-09-27	36.310	36.550	34.890	35.400	30.666	9,902,300
2023-09-26	36.900	37.800	36.200	36.200	31.359	17,520,300
2023-09-25	35.080	36.210	34.940	35.870	31.073	6,626,900
2023-09-22	35.150	35.450	34.730	35.260	30.545	6,557,600
2023-09-21	35.160	35.790	34.850	34.950	30.276	9,050,300
2023-09-20	35.480	36.330	35.410	36.120	31.290	4,854,400
2023-09-19	35.810	35.990	35.330	35.430	30.692	5,249,600
2023-09-18	35.790	36.000	35.350	35.600	30.839	4,112,500
2023-09-15	36.440	36.590	35.740	35.740	30.960	9,574,000
2023-09-14	36.650	36.890	36.000	36.560	31.671	6,049,700
2023-09-13	36.000	37.260	35.770	36.450	31.575	16,799,900
2023-09-12	35.180	35.880	35.080	35.880	31.082	6,381,000
2023-09-11	34.540	35.230	34.360	35.150	30.449	6,593,700
2023-09-08	34.290	34.530	33.600	34.370	29.774	8,019,300
2023-09-06	34.930	34.980	34.140	34.170	29.600	8,307,800
2023-09-05	35.300	35.540	34.710	34.920	30.250	9,380,400
2023-09-04	35.170	35.850	34.820	35.230	30.519	4,857,100
2023-09-01	35.350	35.860	35.220	35.390	30.657	6,147,500
2023-08-31	36.350	36.370	35.200	35.260	30.545	10,243,700

← NewerPage 13 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.