Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	35.930	36.250	35.760	36.180	30.537	4,579,800
2022-03-23	35.990	36.080	35.200	35.820	30.234	4,518,900
2022-03-22	35.070	36.080	35.000	35.850	30.259	6,659,200
2022-03-21	35.290	35.320	34.310	34.650	29.246	3,726,900
2022-03-18	34.230	35.060	33.830	35.060	29.592	5,150,300
2022-03-17	33.450	34.320	33.090	34.100	28.782	4,498,000
2022-03-16	33.770	34.210	33.010	33.460	28.242	3,609,500
2022-03-15	33.640	34.250	33.200	33.750	28.486	3,348,100
2022-03-14	34.220	34.710	33.460	33.690	28.436	2,139,300
2022-03-11	34.810	35.070	33.770	34.030	28.723	3,297,500
2022-03-10	34.460	34.690	33.170	34.680	29.271	5,000,700
2022-03-09	33.690	35.590	33.530	34.940	29.491	6,186,900
2022-03-08	32.870	33.660	32.390	33.310	28.115	5,133,200
2022-03-07	34.610	34.610	32.750	32.880	27.752	3,542,900
2022-03-04	35.100	35.180	33.760	34.690	29.280	4,055,000
2022-03-03	34.450	35.580	34.310	35.090	29.617	3,881,300
2022-03-02	34.830	35.060	34.370	34.500	29.119	2,516,300
2022-02-25	33.860	34.770	33.810	34.770	29.347	3,388,700
2022-02-24	34.010	34.250	32.890	33.800	28.529	6,111,000
2022-02-23	34.700	35.310	34.520	34.840	29.406	5,155,000
2022-02-22	33.910	34.810	33.660	34.110	28.790	3,178,800
2022-02-21	34.770	34.890	33.800	33.860	28.579	2,492,100
2022-02-18	35.550	35.550	34.570	34.650	29.246	3,629,600
2022-02-17	35.500	35.650	34.840	35.180	29.693	3,425,900
2022-02-16	36.140	36.890	35.060	35.170	29.685	8,382,500
2022-02-15	33.670	35.500	33.210	35.500	29.964	9,306,600
2022-02-14	33.360	33.990	32.980	33.420	28.208	3,816,600
2022-02-11	34.120	34.500	33.170	33.330	28.132	3,691,700
2022-02-10	34.000	34.470	33.610	33.990	28.689	3,572,300
2022-02-09	33.250	34.140	32.290	33.990	28.689	7,385,500
2022-02-08	33.300	33.460	32.870	33.150	27.980	2,313,900
2022-02-07	33.700	33.750	33.070	33.460	28.242	3,525,400
2022-02-04	34.040	34.260	33.410	33.690	28.436	3,222,700
2022-02-03	33.750	34.530	33.520	34.340	28.984	3,326,600
2022-02-02	34.640	35.070	33.130	33.880	28.596	6,720,200
2022-02-01	35.410	35.460	34.440	34.620	29.221	2,816,900
2022-01-31	35.490	35.650	34.650	35.290	29.786	3,807,500
2022-01-28	34.750	35.530	34.630	35.430	29.904	3,141,100
2022-01-27	35.600	36.200	34.670	34.900	29.457	4,578,400
2022-01-26	34.660	35.450	34.350	35.100	29.626	6,236,000
2022-01-25	33.010	34.240	32.980	34.030	28.723	3,168,500
2022-01-24	34.000	34.530	33.150	33.310	28.115	4,727,900
2022-01-21	33.570	34.420	33.250	33.990	28.689	4,323,100
2022-01-20	33.060	33.780	32.900	33.450	28.233	4,486,300
2022-01-19	31.930	33.390	31.900	33.040	27.887	4,964,400
2022-01-18	31.500	32.030	31.300	31.700	26.756	3,460,900
2022-01-17	31.460	31.940	31.070	31.690	26.748	2,160,200
2022-01-14	31.350	31.820	30.910	31.610	26.680	4,109,600
2022-01-13	31.410	32.340	30.910	31.420	26.520	6,357,100
2022-01-12	30.540	31.580	29.640	31.410	26.511	5,716,100
2022-01-11	29.410	30.170	29.380	29.840	25.186	5,495,800
2022-01-10	30.300	30.760	29.200	29.480	24.882	8,560,300
2022-01-07	31.500	31.830	30.290	30.360	25.625	8,964,000
2022-01-06	31.970	32.010	31.540	31.750	26.798	4,234,800
2022-01-05	31.790	32.020	31.330	31.800	26.841	6,998,900
2022-01-04	32.620	32.620	31.600	31.930	26.950	3,821,000
2022-01-03	33.440	34.190	32.480	32.630	27.541	3,669,800
2021-12-30	33.190	33.830	32.960	33.410	28.199	3,041,600
2021-12-29	33.390	33.590	32.910	33.000	27.853	2,213,300
2021-12-28	33.310	33.420	32.880	33.400	28.191	1,763,200

← NewerPage 20 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.