Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	33.530	33.630	33.020	33.230	28.048	1,515,900
2021-12-23	33.740	33.820	33.110	33.250	28.064	2,931,100
2021-12-22	33.180	33.680	32.740	33.680	28.427	4,351,800
2021-12-21	32.890	33.450	32.690	32.940	27.803	3,516,200
2021-12-20	33.470	33.670	32.110	32.780	27.668	4,126,900
2021-12-17	33.180	33.820	32.580	33.820	28.546	10,485,300
2021-12-16	34.600	34.910	32.930	33.150	27.980	6,244,600
2021-12-15	33.000	34.540	29.900	34.380	29.018	28,890,600
2021-12-14	36.400	36.590	33.470	34.520	29.136	11,591,300
2021-12-13	35.620	36.600	35.420	36.000	30.386	3,432,900
2021-12-10	34.810	35.470	34.610	35.400	29.879	2,506,300
2021-12-09	34.950	35.370	34.260	34.300	28.951	3,856,300
2021-12-08	35.380	36.880	35.060	35.440	29.913	6,709,200
2021-12-07	36.270	36.270	34.800	35.140	29.660	3,612,900
2021-12-06	35.680	36.730	35.540	35.680	30.115	5,694,400
2021-12-03	34.500	35.500	34.360	35.390	29.871	5,853,900
2021-12-02	33.140	34.800	32.900	34.500	29.119	4,693,200
2021-12-01	32.870	33.700	32.300	32.750	27.642	4,361,200
2021-11-30	32.900	32.980	31.840	32.630	27.541	5,784,100
2021-11-29	33.050	33.300	32.680	32.920	27.786	2,056,200
2021-11-26	32.740	33.000	32.410	32.630	27.541	2,190,700
2021-11-25	33.060	34.360	32.830	33.610	28.368	2,509,300
2021-11-24	32.650	33.260	32.280	32.800	27.685	3,006,200
2021-11-23	32.220	33.130	31.660	32.900	27.769	4,499,300
2021-11-22	32.980	33.130	31.950	32.070	27.068	5,104,900
2021-11-19	32.800	33.370	32.680	33.040	27.887	2,925,700
2021-11-18	32.440	33.310	32.220	32.530	27.457	6,187,200
2021-11-17	33.990	33.990	31.950	32.260	27.229	10,522,900
2021-11-16	35.830	35.830	34.040	34.550	29.162	4,221,300
2021-11-12	36.240	36.580	35.480	35.620	30.065	2,390,600
2021-11-11	36.280	36.380	35.810	35.920	30.318	4,261,200
2021-11-10	34.970	36.150	34.960	35.600	30.048	4,022,800
2021-11-09	34.170	35.960	34.020	34.940	29.491	4,601,800
2021-11-08	34.030	34.670	33.820	34.070	28.757	3,646,800
2021-11-05	33.560	34.550	33.360	34.170	28.841	3,723,600
2021-11-04	35.120	35.260	32.860	33.170	27.997	6,177,900
2021-11-03	34.670	35.720	34.230	35.220	29.727	4,045,200
2021-11-01	33.930	35.400	33.930	35.050	29.584	3,651,700
2021-10-29	36.150	36.430	33.620	33.830	28.554	10,895,800
2021-10-28	36.040	36.810	35.830	35.940	30.335	2,908,700
2021-10-27	36.490	37.440	36.240	36.370	30.698	3,274,900
2021-10-26	36.180	36.490	35.090	36.180	30.537	4,757,600
2021-10-25	35.480	36.910	35.410	36.640	30.926	6,241,100
2021-10-22	35.670	36.130	33.520	35.470	29.938	13,461,400
2021-10-21	37.100	37.230	35.640	36.240	30.588	8,464,600
2021-10-20	39.470	40.540	37.720	37.980	32.057	10,017,000

← NewerPage 21 of 21 · 1,246 trading days

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.