Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	45.550	45.560	44.780	45.370	39.047	6,045,000
2022-09-13	45.470	46.390	45.210	45.460	39.125	6,541,900
2022-09-12	45.700	46.620	45.630	46.110	39.684	8,273,400
2022-09-09	45.270	45.660	45.200	45.340	39.021	5,292,800
2022-09-08	45.010	45.930	44.560	45.220	38.918	7,704,700
2022-09-06	45.500	45.820	44.600	45.160	38.867	14,135,500
2022-09-05	46.830	47.120	46.120	46.450	39.977	8,152,700
2022-09-02	46.850	47.210	46.090	46.510	40.028	27,646,700
2022-09-01	46.300	46.920	45.840	46.810	40.287	9,101,500
2022-08-31	46.400	47.410	45.710	46.110	39.684	12,617,000
2022-08-30	46.620	47.060	45.840	46.040	39.624	4,693,600
2022-08-29	46.270	47.070	46.110	46.660	40.157	5,323,100
2022-08-26	47.090	47.180	45.950	46.350	39.891	5,999,900
2022-08-25	47.960	48.130	46.330	46.790	40.269	6,883,100
2022-08-24	47.500	48.220	47.380	47.480	40.863	6,350,200
2022-08-23	47.540	48.300	47.420	47.610	40.975	7,131,200
2022-08-22	48.200	48.240	47.150	47.580	40.949	9,645,800
2022-08-19	48.980	49.050	47.900	48.170	41.457	9,494,700
2022-08-18	50.000	50.340	49.200	49.420	42.533	12,161,900
2022-08-17	48.370	49.740	48.140	49.600	42.688	18,579,900
2022-08-16	48.730	48.940	47.820	48.440	41.689	11,119,100
2022-08-15	46.730	48.970	46.110	48.680	41.896	14,567,700
2022-08-12	47.250	47.500	46.120	46.900	40.364	15,113,300
2022-08-11	48.140	48.610	46.720	46.960	40.416	12,131,500
2022-08-10	48.800	48.900	47.370	47.980	41.294	10,893,300
2022-08-09	48.490	48.680	48.040	48.330	41.595	8,947,200
2022-08-08	48.710	49.140	48.040	48.290	41.560	13,648,400
2022-08-05	48.460	48.510	47.540	48.130	41.423	9,913,300
2022-08-04	47.340	48.450	47.190	48.320	41.586	15,902,400
2022-08-03	46.870	47.390	46.230	47.010	40.459	8,281,500
2022-08-02	46.680	47.180	46.360	46.860	40.330	7,477,600
2022-08-01	45.800	46.890	45.660	46.500	40.020	12,239,200
2022-07-29	45.500	46.500	45.370	45.810	39.426	9,710,100
2022-07-28	45.300	45.680	45.000	45.450	39.116	6,555,800
2022-07-27	44.710	45.540	44.710	45.370	39.047	6,447,300
2022-07-26	44.950	45.040	44.520	44.650	38.428	6,151,600
2022-07-25	44.790	45.130	44.460	44.850	38.600	4,916,600
2022-07-22	44.600	44.830	44.030	44.630	38.410	6,223,900
2022-07-21	44.140	44.780	43.720	44.560	38.350	6,380,900
2022-07-20	44.800	45.300	44.060	44.370	38.187	13,536,400
2022-07-19	44.000	44.430	43.770	44.220	38.058	6,569,000
2022-07-18	44.430	45.070	43.440	43.890	37.773	7,881,500
2022-07-15	43.610	44.200	42.480	44.050	37.911	10,961,000
2022-07-14	42.640	43.630	42.420	43.600	37.524	11,617,100
2022-07-13	42.600	43.850	42.460	43.190	37.171	13,745,200
2022-07-12	42.210	43.230	41.320	42.890	36.913	14,348,800
2022-07-11	43.820	43.910	41.780	42.250	36.362	18,533,900
2022-07-08	44.760	45.270	43.720	43.950	37.825	6,494,900
2022-07-07	44.630	45.300	44.310	44.710	38.479	9,557,600
2022-07-06	44.410	44.770	43.440	44.180	38.023	10,202,500
2022-07-05	44.880	45.150	43.720	44.710	38.479	15,913,300
2022-07-04	45.590	45.950	45.100	45.240	38.935	6,994,300
2022-07-01	46.000	46.570	45.680	45.850	39.460	20,404,200
2022-06-30	45.290	46.550	45.000	46.200	39.762	21,345,700
2022-06-29	45.690	46.120	45.440	45.720	39.348	12,241,800
2022-06-28	45.380	46.030	45.260	45.560	39.211	19,683,200
2022-06-27	44.140	45.400	44.110	45.300	38.987	15,156,800
2022-06-24	44.260	44.480	43.850	44.250	38.083	15,344,000
2022-06-23	44.560	44.650	43.530	43.830	37.722	30,415,700
2022-06-22	43.390	44.840	43.300	44.480	38.281	18,334,100

← NewerPage 18 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.