Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	36.620	38.340	36.570	38.190	33.083	14,393,000
2023-06-05	36.610	36.690	36.080	36.440	31.567	7,596,600
2023-06-02	35.990	36.440	35.780	36.340	31.480	13,087,800
2023-06-01	35.300	35.720	34.510	35.600	30.839	15,760,200
2023-05-31	34.740	35.730	34.630	35.300	30.579	11,057,100
2023-05-30	35.070	35.070	34.460	34.830	30.172	9,326,100
2023-05-29	35.500	35.540	34.640	34.780	30.129	5,395,600
2023-05-26	36.550	36.550	35.000	35.500	30.752	7,993,500
2023-05-25	36.160	36.790	35.710	36.080	31.255	12,743,100
2023-05-24	35.640	36.050	34.970	35.080	30.389	10,000,000
2023-05-23	35.700	36.500	35.650	35.830	31.038	9,324,000
2023-05-22	35.600	36.170	35.200	35.800	31.012	12,127,600
2023-05-19	34.400	35.390	34.220	35.320	30.597	13,455,700
2023-05-18	34.500	35.120	34.100	34.260	29.678	10,650,300
2023-05-17	35.280	35.810	34.290	34.670	30.033	12,568,900
2023-05-16	35.820	36.480	35.150	35.220	30.510	5,671,800
2023-05-15	35.220	35.950	34.980	35.590	30.830	8,043,600
2023-05-12	35.680	36.020	34.960	35.300	30.579	12,590,800
2023-05-11	35.510	36.680	35.230	36.060	31.238	15,336,900
2023-05-10	34.650	36.570	34.600	35.920	31.116	15,703,200
2023-05-09	33.400	35.230	32.860	34.760	30.111	17,152,700
2023-05-08	32.550	33.830	32.550	33.380	28.916	19,564,900
2023-05-05	34.250	34.430	33.610	33.960	29.418	14,159,100
2023-05-04	33.400	34.130	33.350	33.730	29.219	10,442,100
2023-05-03	33.430	33.510	32.900	33.130	28.699	8,510,600
2023-05-02	34.000	34.740	33.310	33.530	29.046	10,499,000
2023-04-28	34.040	34.160	33.460	33.850	29.323	14,397,300
2023-04-27	34.050	34.490	33.600	34.140	29.574	8,865,100
2023-04-26	34.080	34.610	33.800	34.020	29.279	8,412,900
2023-04-25	33.610	34.420	33.540	34.220	29.451	9,363,500
2023-04-24	33.600	34.760	33.200	34.380	29.589	20,034,200
2023-04-20	33.730	34.020	33.210	33.760	29.055	55,897,700
2023-04-19	34.230	34.500	33.600	33.720	29.021	12,735,300
2023-04-18	33.770	34.730	33.510	34.440	29.640	21,429,700
2023-04-17	34.380	34.540	33.190	33.640	28.952	18,725,900
2023-04-14	35.180	35.520	34.220	34.950	30.079	12,136,300
2023-04-13	35.300	35.550	34.630	35.130	30.234	8,673,000
2023-04-12	34.400	35.870	34.280	35.140	30.243	15,532,100
2023-04-11	33.300	34.540	33.290	34.250	29.477	12,257,200
2023-04-10	33.170	33.360	32.760	33.300	28.659	5,089,400
2023-04-06	32.790	33.010	32.500	32.720	28.160	4,739,100
2023-04-05	33.490	33.550	32.750	32.840	28.263	5,227,800
2023-04-04	33.090	33.680	32.860	33.340	28.694	4,855,500
2023-04-03	33.430	33.490	32.680	32.800	28.229	7,229,000
2023-03-31	33.960	34.150	33.190	33.280	28.642	9,767,600
2023-03-30	33.590	34.150	33.210	33.900	29.176	9,641,300
2023-03-29	33.590	33.750	32.310	33.190	28.565	7,941,400
2023-03-28	32.370	33.890	32.290	33.490	28.823	14,448,700
2023-03-27	31.300	32.150	31.070	31.900	27.454	15,183,600
2023-03-24	30.690	31.520	30.310	30.990	26.671	11,311,700
2023-03-23	30.800	31.220	29.810	30.530	26.275	13,527,500
2023-03-22	30.880	31.380	30.550	30.730	26.447	8,672,100
2023-03-21	31.900	32.270	30.680	30.830	26.534	12,947,400
2023-03-20	32.300	32.300	31.610	31.940	27.489	8,615,400
2023-03-17	33.290	33.300	32.050	32.250	27.756	21,817,200
2023-03-16	33.800	34.630	33.510	33.700	29.004	21,782,700
2023-03-15	31.840	34.100	31.680	33.860	29.141	19,967,500
2023-03-14	31.950	32.380	31.230	32.280	27.781	10,602,100
2023-03-13	31.630	32.250	31.200	31.890	27.446	9,444,000
2023-03-10	32.000	32.280	31.380	31.820	27.386	13,120,700

← NewerPage 15 of 21 · 1,246 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.