Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	36.800	36.990	36.240	36.340	31.480	5,006,700
2023-08-29	36.730	37.000	36.280	36.710	31.801	4,237,000
2023-08-28	36.550	36.750	36.140	36.640	31.740	5,393,700
2023-08-25	37.060	37.080	36.250	36.450	31.575	10,104,900
2023-08-24	36.430	37.650	36.220	37.210	32.234	15,522,700
2023-08-23	34.400	36.740	34.290	36.700	31.792	21,911,600
2023-08-22	33.930	34.280	33.790	34.200	29.626	7,402,200
2023-08-21	34.550	34.550	33.740	33.870	29.340	7,264,200
2023-08-18	34.850	34.980	34.380	34.650	30.016	9,033,600
2023-08-17	34.010	34.770	33.720	34.630	29.999	16,580,200
2023-08-16	35.150	35.390	33.460	33.900	29.366	34,294,400
2023-08-15	35.500	35.760	34.940	35.150	30.449	30,650,700
2023-08-14	36.980	36.980	36.270	36.400	31.532	5,925,000
2023-08-11	37.440	37.700	36.500	36.850	31.922	8,055,600
2023-08-10	37.250	37.840	37.220	37.260	32.277	5,499,600
2023-08-09	36.640	38.470	36.370	37.130	32.164	13,417,600
2023-08-08	36.340	37.260	36.170	36.970	32.026	10,127,800
2023-08-07	36.600	36.620	36.030	36.260	31.411	6,537,100
2023-08-04	36.600	37.460	36.320	36.410	31.541	12,023,300
2023-08-03	38.300	38.390	36.440	36.440	31.567	19,658,100
2023-08-02	38.030	38.600	37.940	38.420	33.282	5,307,300
2023-08-01	38.100	38.610	37.700	38.210	33.100	7,266,500
2023-07-31	38.270	39.370	38.120	38.650	33.481	8,357,200
2023-07-28	38.490	38.780	37.970	38.020	32.935	5,087,200
2023-07-27	39.620	39.860	38.180	38.220	33.109	6,437,700
2023-07-26	38.510	39.610	38.510	39.570	34.278	5,790,400
2023-07-25	39.480	39.520	38.620	38.770	33.585	7,046,000
2023-07-24	38.870	39.200	38.470	38.870	33.672	5,802,900
2023-07-21	37.810	39.040	37.740	38.920	33.715	7,535,000
2023-07-20	38.060	38.240	37.710	37.830	32.771	4,410,100
2023-07-19	37.700	38.280	37.440	37.810	32.754	6,176,600
2023-07-18	38.010	38.230	37.690	37.990	32.909	5,141,300
2023-07-17	38.270	38.400	37.820	38.270	33.152	5,903,700
2023-07-14	39.110	39.110	38.000	38.100	33.005	6,218,300
2023-07-13	38.290	39.180	38.230	39.000	33.784	9,056,600
2023-07-12	39.250	39.370	38.130	38.230	33.117	11,026,000
2023-07-11	39.180	39.180	38.220	38.730	33.550	6,483,500
2023-07-10	39.520	39.780	39.210	39.280	34.027	4,191,900
2023-07-07	39.150	40.170	38.850	39.520	34.235	5,813,200
2023-07-06	39.900	39.900	38.970	38.990	33.776	7,250,600
2023-07-05	39.410	40.550	39.410	39.990	34.642	8,895,800
2023-07-04	40.030	40.180	39.140	39.390	34.122	5,873,300
2023-07-03	39.820	40.180	39.610	40.000	34.651	5,867,500
2023-06-30	39.110	40.100	39.000	39.750	34.434	9,294,500
2023-06-29	38.530	38.940	38.310	38.710	33.533	5,503,800
2023-06-28	38.810	39.060	38.280	38.430	33.291	4,981,400
2023-06-27	39.160	39.460	37.750	38.510	33.360	8,455,300
2023-06-26	39.800	40.180	38.760	39.050	33.828	7,521,700
2023-06-23	39.130	40.300	39.000	40.080	34.720	5,892,100
2023-06-22	39.340	39.800	38.780	39.130	33.897	4,266,100
2023-06-21	39.430	40.130	39.300	39.600	34.304	9,267,100
2023-06-20	39.430	39.700	38.980	39.390	34.122	9,250,300
2023-06-19	38.980	39.870	38.880	39.400	34.131	5,066,300
2023-06-16	39.610	39.640	38.920	38.980	33.767	18,139,200
2023-06-15	39.120	40.250	38.870	39.760	34.443	9,554,500
2023-06-14	38.880	39.650	38.560	39.470	34.192	18,908,400
2023-06-13	39.300	39.480	38.340	38.440	33.299	9,748,800
2023-06-12	38.890	39.380	38.500	39.110	33.880	11,850,800
2023-06-09	38.400	38.950	38.070	38.550	33.395	8,274,400
2023-06-07	38.510	38.710	37.680	38.020	32.935	8,560,800

← NewerPage 14 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.