Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	32.780	33.020	31.760	32.080	27.609	15,020,100
2023-03-08	32.370	33.200	32.180	33.070	28.461	10,644,700
2023-03-07	33.080	33.130	31.910	32.280	27.781	11,451,000
2023-03-06	32.900	33.200	32.190	33.000	28.401	10,567,500
2023-03-03	33.160	33.400	32.700	32.760	28.195	7,920,000
2023-03-02	33.500	34.070	33.120	33.170	28.547	10,119,200
2023-03-01	34.300	34.330	32.930	33.520	28.849	9,958,400
2023-02-28	34.610	34.910	33.880	34.320	29.537	10,925,000
2023-02-27	34.640	34.920	34.230	34.610	29.787	5,633,900
2023-02-24	34.670	35.050	34.260	34.510	29.701	8,020,000
2023-02-23	34.860	35.140	34.360	34.670	29.838	6,356,800
2023-02-22	35.170	35.400	34.650	34.780	29.933	7,649,500
2023-02-17	35.650	36.450	35.500	35.900	30.897	8,817,000
2023-02-16	35.850	35.970	34.440	35.970	30.957	15,698,600
2023-02-15	34.950	36.220	34.540	35.850	30.854	17,316,900
2023-02-14	36.730	36.760	34.900	35.290	30.372	15,987,600
2023-02-13	36.820	37.230	36.400	36.640	31.534	4,832,000
2023-02-10	36.130	37.260	36.130	37.030	31.870	8,852,500
2023-02-09	37.320	37.420	36.290	36.460	31.379	9,929,200
2023-02-08	37.030	37.290	36.560	37.280	32.085	13,457,000
2023-02-07	38.310	38.320	36.630	36.870	31.732	15,409,200
2023-02-06	38.170	38.290	37.660	38.210	32.885	7,030,200
2023-02-03	38.950	39.050	37.970	38.000	32.704	9,011,400
2023-02-02	39.600	40.750	38.830	39.000	33.565	15,945,600
2023-02-01	40.560	40.960	39.080	39.820	34.271	16,571,000
2023-01-31	40.710	41.140	40.250	40.650	34.985	11,832,100
2023-01-30	41.490	41.770	40.420	40.700	35.028	10,044,100
2023-01-27	42.530	42.530	41.270	41.300	35.544	8,572,600
2023-01-26	42.670	43.040	42.590	42.680	36.732	11,768,700
2023-01-25	41.980	42.800	41.300	42.680	36.732	8,243,200
2023-01-24	41.130	41.770	41.030	41.640	35.837	7,517,700
2023-01-23	41.000	41.560	40.750	40.880	35.183	11,412,800
2023-01-20	41.550	41.690	40.650	40.980	35.269	12,123,500
2023-01-19	41.210	41.960	40.850	41.700	35.889	8,510,400
2023-01-18	41.950	42.160	41.350	41.700	35.889	7,314,400
2023-01-17	40.990	41.830	40.800	41.560	35.768	10,807,100
2023-01-16	41.380	41.840	40.760	40.820	35.131	8,996,500
2023-01-13	41.790	42.190	41.420	41.580	35.785	9,953,700
2023-01-12	42.750	43.460	42.190	42.370	36.465	8,730,800
2023-01-11	40.870	42.880	40.570	42.750	36.792	10,685,800
2023-01-10	40.860	41.460	40.080	40.900	35.200	14,765,300
2023-01-09	41.000	41.880	40.740	41.300	35.544	8,184,900
2023-01-06	40.980	41.850	40.860	41.000	35.286	9,181,000
2023-01-05	40.890	41.130	40.700	40.980	35.269	10,605,400
2023-01-04	41.500	41.730	40.540	40.900	35.200	15,637,400
2023-01-03	40.300	41.190	39.570	39.830	34.279	16,503,800
2023-01-02	40.850	41.060	40.000	40.590	34.933	7,446,100
2022-12-29	42.800	43.070	41.600	42.120	36.250	22,931,600
2022-12-28	42.080	42.740	41.350	42.510	36.586	7,246,500
2022-12-27	42.930	42.980	41.200	41.730	35.915	8,171,600
2022-12-26	43.000	43.220	42.320	42.860	36.887	2,088,300
2022-12-23	42.830	44.160	42.730	43.190	37.171	8,749,600
2022-12-22	42.750	42.950	41.420	42.590	36.655	15,805,600
2022-12-21	42.550	43.040	41.830	42.600	36.663	10,628,600
2022-12-20	41.400	43.130	41.300	42.440	36.526	7,800,700
2022-12-19	41.290	42.250	41.080	41.650	35.846	15,720,900
2022-12-16	41.390	41.680	40.290	40.940	35.235	23,742,100
2022-12-15	41.850	42.400	40.940	41.220	35.476	15,102,600
2022-12-14	41.560	42.030	40.240	41.820	35.992	22,002,800
2022-12-13	42.260	43.160	41.400	41.940	36.095	17,702,900

← NewerPage 16 of 21 · 1,250 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.