Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	50.650	51.960	49.980	51.680	51.680	9,194,000
2026-07-21	50.190	50.740	49.800	50.460	50.460	10,124,700
2026-07-20	50.210	50.630	49.910	50.360	50.360	6,393,300
2026-07-17	49.660	50.480	49.500	50.200	50.200	12,423,900
2026-07-16	50.530	50.720	49.270	49.730	49.730	9,005,300
2026-07-15	52.450	52.750	49.930	50.420	50.420	19,203,800
2026-07-14	52.590	52.920	52.010	52.630	52.630	7,013,700
2026-07-13	53.960	54.150	52.130	52.380	52.380	6,761,400
2026-07-10	53.130	54.030	52.170	54.030	54.030	14,312,400
2026-07-09	52.920	53.290	51.630	51.630	51.630	20,640,700
2026-07-08	52.890	53.190	52.360	53.050	53.050	5,917,100
2026-07-07	53.570	53.900	52.790	53.390	53.390	7,034,300
2026-07-06	53.290	53.690	52.750	53.540	53.540	7,610,000
2026-07-03	54.790	54.880	53.690	53.970	53.970	9,917,800
2026-07-02	54.410	55.140	53.970	54.250	54.250	7,250,800
2026-07-01	54.180	54.190	53.160	53.970	53.970	9,366,600
2026-06-30	54.510	54.840	54.010	54.380	54.380	9,572,400
2026-06-29	55.540	55.880	55.110	55.110	55.110	7,413,300
2026-06-26	54.970	55.940	54.560	55.620	55.620	8,630,700
2026-06-25	54.550	55.710	54.520	55.060	55.060	7,779,000
2026-06-24	53.640	54.570	53.220	54.180	54.180	17,012,400
2026-06-23	52.320	54.350	51.980	54.220	54.220	11,408,600
2026-06-22	52.150	53.340	51.980	52.850	52.850	9,915,400
2026-06-19	51.030	52.080	51.030	51.810	51.810	10,616,900
2026-06-18	52.150	52.510	51.310	51.510	51.510	8,396,500
2026-06-17	53.170	54.390	52.220	52.390	52.390	12,575,800
2026-06-16	52.550	53.710	52.480	53.160	53.160	12,142,000
2026-06-15	53.000	53.840	52.660	53.000	53.000	11,335,300
2026-06-12	51.940	52.840	51.740	52.000	52.000	8,527,400
2026-06-11	50.590	52.800	50.580	52.270	52.270	16,093,700
2026-06-10	50.100	50.670	49.760	50.530	50.530	8,974,400
2026-06-09	51.090	51.240	50.330	50.460	50.460	10,572,900
2026-06-08	51.010	51.050	50.050	50.520	50.520	8,031,400
2026-06-05	50.620	50.990	50.220	50.760	50.760	7,678,200
2026-06-03	51.250	51.580	50.580	50.750	50.750	10,278,500
2026-06-02	51.250	52.460	51.240	52.360	52.360	9,433,700
2026-06-01	52.500	52.550	50.930	51.150	51.150	10,050,200
2026-05-29	52.500	52.700	50.970	52.430	52.430	30,311,300
2026-05-28	52.810	53.410	52.310	52.700	52.700	6,791,400
2026-05-27	53.470	53.720	52.530	52.570	52.570	7,398,500
2026-05-26	53.890	54.190	52.810	53.510	53.510	8,985,300
2026-05-25	54.790	54.790	54.070	54.400	54.400	3,165,700
2026-05-22	54.070	54.550	53.120	54.000	54.000	6,763,900
2026-05-21	54.340	55.450	53.870	54.680	54.680	4,974,600
2026-05-20	54.170	55.530	54.100	55.000	55.000	9,342,500
2026-05-19	53.500	54.440	53.030	53.820	53.820	9,672,400
2026-05-18	54.540	55.090	54.060	54.310	54.310	7,642,100
2026-05-15	54.160	54.940	53.920	54.670	54.670	8,806,700
2026-05-14	55.800	56.000	55.000	55.350	55.350	4,912,300
2026-05-13	57.230	57.340	54.820	54.940	54.940	11,415,700
2026-05-12	56.740	57.800	56.390	57.350	57.350	9,490,000
2026-05-11	58.060	58.740	56.780	57.100	57.100	10,425,800
2026-05-08	58.810	59.230	58.400	58.750	58.750	10,867,300
2026-05-07	61.000	61.550	57.540	58.120	58.120	18,791,000
2026-05-06	62.410	62.820	61.800	61.800	61.800	10,255,100
2026-05-05	61.820	62.500	61.380	62.060	62.060	10,853,500
2026-05-04	62.060	63.230	61.370	61.890	61.890	13,767,000
2026-04-30	60.990	62.260	60.990	62.050	62.050	12,077,300
2026-04-29	61.820	62.090	60.310	60.500	60.500	11,599,000
2026-04-28	61.700	62.200	61.050	62.080	62.080	5,493,800

← NewerPage 2 of 3 · 125 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.