Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	42.800	43.160	40.530	41.990	36.138	21,856,400
2022-12-09	43.120	43.210	42.470	42.670	36.724	13,815,900
2022-12-08	43.500	43.910	42.750	43.000	37.008	7,325,000
2022-12-07	43.370	44.950	43.310	43.920	37.799	11,150,100
2022-12-06	43.350	43.390	42.870	43.250	37.223	7,554,600
2022-12-05	43.150	43.800	42.460	43.000	37.008	14,192,100
2022-12-02	46.250	47.720	43.910	43.990	37.860	18,112,300
2022-12-01	46.990	47.390	45.700	46.100	39.676	12,198,800
2022-11-30	46.540	47.500	45.250	47.500	40.880	29,801,200
2022-11-29	45.540	47.090	44.800	46.520	40.037	9,659,600
2022-11-28	45.300	45.990	44.860	45.720	39.348	4,795,200
2022-11-25	46.630	46.750	44.920	45.330	39.013	5,582,000
2022-11-24	45.680	47.270	45.490	46.800	40.278	5,751,400
2022-11-23	45.000	45.630	44.430	45.220	38.918	7,907,500
2022-11-22	45.950	46.470	45.000	45.550	39.202	7,348,100
2022-11-21	44.980	46.000	44.190	45.620	39.262	11,063,500
2022-11-18	44.050	44.510	43.630	44.030	37.894	7,303,500
2022-11-17	43.000	43.820	41.750	43.820	37.713	15,371,600
2022-11-16	45.240	45.530	43.440	43.800	37.696	14,576,600
2022-11-14	45.400	46.050	44.980	45.470	39.133	7,633,000
2022-11-11	44.530	46.050	43.980	45.070	38.789	15,988,900
2022-11-10	46.990	46.990	43.790	45.000	38.729	34,317,800
2022-11-09	48.760	49.620	48.320	48.400	41.655	12,152,400
2022-11-08	48.390	49.640	48.360	48.980	42.154	6,751,400
2022-11-07	51.300	51.540	48.800	48.800	41.999	13,361,500
2022-11-04	51.150	52.490	50.860	51.570	44.383	12,980,900
2022-11-03	49.090	51.180	48.370	50.670	43.609	16,182,400
2022-11-01	49.560	50.430	49.050	49.550	42.645	15,761,300
2022-10-31	46.690	50.190	46.670	49.820	42.877	19,791,000
2022-10-28	47.310	48.700	46.970	48.420	41.672	12,966,700
2022-10-27	46.220	48.270	45.650	47.590	40.958	14,185,600
2022-10-26	46.700	47.100	45.110	45.340	39.021	11,440,900
2022-10-25	47.990	47.990	46.970	47.100	40.536	11,348,900
2022-10-24	48.400	48.540	47.130	48.000	41.311	12,798,400
2022-10-21	47.670	48.970	47.320	48.970	42.146	51,870,400
2022-10-20	47.400	48.110	47.220	47.840	41.173	11,456,500
2022-10-19	46.970	47.560	46.730	47.360	40.760	10,043,800
2022-10-18	46.800	47.100	46.050	47.020	40.467	13,743,500
2022-10-17	44.650	46.550	44.320	46.050	39.632	17,241,200
2022-10-14	45.090	45.300	43.460	43.900	37.782	6,630,900
2022-10-13	44.810	45.520	44.180	45.000	38.729	9,846,000
2022-10-11	45.790	46.170	45.300	45.550	39.202	9,797,800
2022-10-10	45.800	45.970	45.400	45.920	39.521	7,335,100
2022-10-07	45.420	45.740	44.810	45.430	39.099	6,388,200
2022-10-06	44.570	46.090	44.330	45.570	39.219	15,821,700
2022-10-05	44.830	44.830	43.740	44.080	37.937	6,499,900
2022-10-04	46.550	46.550	44.400	44.650	38.428	13,348,000
2022-10-03	44.000	45.820	44.000	45.820	39.435	15,090,000
2022-09-30	42.290	43.350	42.160	42.970	36.982	10,266,100
2022-09-29	42.300	42.790	41.420	42.470	36.551	8,466,600
2022-09-28	43.430	43.520	42.600	42.640	36.698	7,160,200
2022-09-27	44.970	44.970	43.170	43.250	37.223	8,178,900
2022-09-26	45.780	45.780	44.420	44.530	38.324	10,723,700
2022-09-23	45.920	46.150	45.300	45.950	39.546	9,401,800
2022-09-22	44.900	46.320	44.320	46.100	39.676	11,489,200
2022-09-21	44.040	44.790	43.670	44.300	38.126	6,572,100
2022-09-20	44.460	44.750	43.370	44.020	37.885	11,706,600
2022-09-19	44.050	44.370	43.470	44.160	38.006	6,473,600
2022-09-16	44.690	44.790	43.650	43.880	37.765	16,696,700
2022-09-15	45.400	45.480	44.430	44.690	38.462	6,860,000

← NewerPage 17 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.