Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	43.820	44.650	43.650	44.000	37.868	25,250,100
2022-06-20	43.230	45.060	42.620	43.650	37.567	26,038,000
2022-06-17	42.070	43.420	41.560	42.890	36.913	53,477,800
2022-06-15	41.900	42.760	41.700	42.600	36.663	116,486,600
2022-06-14	40.410	41.940	40.320	41.450	35.674	41,560,700
2022-06-13	39.800	40.250	39.410	40.100	34.512	71,159,100
2022-06-10	41.000	41.700	39.750	41.000	35.286	79,306,200
2022-06-09	42.310	44.140	41.940	43.040	37.042	18,260,200
2022-06-08	42.000	43.030	41.430	42.140	36.267	12,365,700
2022-06-07	41.930	42.350	41.580	41.800	35.975	6,189,000
2022-06-06	41.800	42.650	41.100	41.900	36.061	9,545,000
2022-06-03	43.350	43.350	41.910	41.960	36.112	9,404,100
2022-06-02	43.360	43.570	42.750	43.330	37.292	7,331,000
2022-06-01	41.730	43.140	41.600	43.000	37.008	6,499,400
2022-05-31	42.140	43.250	41.750	42.140	36.267	16,773,300
2022-05-30	43.370	43.580	41.390	42.000	36.147	9,177,700
2022-05-27	43.300	44.320	43.150	43.460	37.403	11,000,200
2022-05-26	45.000	45.840	43.300	44.000	37.868	15,942,300
2022-05-25	44.410	45.620	44.410	44.920	38.660	7,581,800
2022-05-24	43.520	44.690	43.380	44.690	38.462	8,848,100
2022-05-23	44.460	44.460	43.410	43.820	37.713	5,456,400
2022-05-20	44.590	44.870	43.290	43.970	37.842	7,056,700
2022-05-19	43.980	44.770	43.100	43.880	37.765	13,065,600
2022-05-18	43.960	44.180	41.030	42.590	36.655	13,009,500
2022-05-17	42.350	43.970	42.260	43.530	37.464	6,335,800
2022-05-16	41.660	42.390	41.360	41.920	36.078	3,459,000
2022-05-13	40.450	42.110	40.270	41.300	35.544	5,808,900
2022-05-12	39.480	40.350	39.180	40.160	34.563	4,206,000
2022-05-11	40.700	40.700	39.430	39.750	34.210	4,436,300
2022-05-10	39.200	40.430	39.080	39.880	34.322	5,029,700
2022-05-09	38.460	39.310	38.270	38.950	33.522	2,566,900
2022-05-06	38.980	39.790	38.530	38.670	33.281	3,867,300
2022-05-05	39.480	39.960	38.460	39.110	33.660	5,535,000
2022-05-04	38.390	39.930	37.490	39.750	34.210	4,692,000
2022-05-03	38.970	39.310	38.570	38.850	33.436	3,544,000
2022-05-02	40.260	40.330	37.850	39.070	33.625	7,225,500
2022-04-29	41.050	42.620	40.480	40.480	34.839	8,112,100
2022-04-28	40.300	41.330	39.970	40.660	34.994	5,106,000
2022-04-27	40.680	40.800	39.820	40.180	34.581	6,280,400
2022-04-26	40.000	40.500	39.540	39.540	34.030	6,735,800
2022-04-25	40.110	40.110	40.110	40.110	34.520	0
2022-04-22	41.110	41.460	39.800	40.110	34.520	7,978,100
2022-04-20	41.190	42.900	40.140	42.200	35.619	18,720,500
2022-04-19	42.650	42.650	39.380	40.600	34.268	12,298,300
2022-04-18	43.040	43.350	42.200	42.470	35.847	4,780,600
2022-04-14	43.480	43.620	42.950	43.400	36.631	8,804,400
2022-04-13	42.620	43.580	41.760	43.400	36.631	11,457,000
2022-04-12	42.260	43.350	41.950	42.250	35.661	6,354,700
2022-04-11	42.570	42.690	40.400	41.730	35.222	12,349,700
2022-04-08	40.840	43.170	40.720	42.900	36.209	13,924,800
2022-04-07	39.930	41.520	39.410	40.740	34.386	11,605,600
2022-04-06	37.750	39.760	36.750	39.500	33.340	12,738,400
2022-04-05	39.580	39.580	38.020	38.070	32.133	5,126,300
2022-04-04	39.300	40.010	38.870	39.600	33.424	5,882,700
2022-04-01	38.200	39.870	38.070	39.300	33.171	7,538,500
2022-03-31	37.060	38.170	36.810	37.980	32.057	5,429,400
2022-03-30	36.990	37.100	36.280	36.950	31.187	4,649,400
2022-03-29	37.330	37.790	36.860	37.040	31.263	4,813,000
2022-03-28	36.920	37.020	36.360	36.580	30.875	4,053,500
2022-03-25	36.360	36.780	36.000	36.530	30.833	3,122,200

← NewerPage 19 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.