Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	63.060	63.290	62.320	62.450	62.450	4,381,100
2026-04-24	63.690	63.690	62.400	62.870	62.870	7,705,200
2026-04-23	63.240	63.880	62.750	63.280	63.280	7,751,800
2026-04-22	63.870	64.300	62.470	63.080	63.080	8,262,200
2026-04-20	63.490	64.680	63.090	63.930	63.930	10,073,600
2026-04-17	67.120	67.840	62.900	63.490	63.490	16,945,200
2026-04-16	66.500	66.590	65.240	65.560	65.560	9,103,700
2026-04-15	66.800	67.340	66.200	66.270	66.270	14,169,200
2026-04-14	65.890	67.490	65.750	67.150	67.150	12,650,500
2026-04-13	65.070	65.740	64.350	65.570	65.570	11,515,900
2026-04-10	64.880	65.500	64.400	65.330	65.330	13,137,400
2026-04-09	62.540	64.350	61.920	64.350	64.350	14,703,300
2026-04-08	62.100	62.810	61.410	61.990	61.990	16,007,000
2026-04-07	58.510	59.470	57.480	59.470	59.470	10,582,300
2026-04-06	59.320	59.680	58.840	58.950	58.950	4,915,800
2026-04-02	58.560	60.070	57.630	59.280	59.280	7,309,000
2026-04-01	59.000	60.090	58.760	59.480	59.480	9,422,700
2026-03-31	57.300	58.740	56.720	58.560	58.560	10,352,100
2026-03-30	56.650	57.050	55.880	56.280	56.280	6,950,600
2026-03-27	56.750	57.160	55.640	55.970	55.970	7,260,100
2026-03-26	58.140	58.620	56.760	56.930	56.930	7,701,800
2026-03-25	58.230	59.000	57.920	58.740	58.740	7,099,000
2026-03-24	57.880	57.960	56.720	57.650	57.650	7,849,900
2026-03-23	57.000	58.900	56.840	58.270	58.270	10,280,300
2026-03-20	57.320	57.820	55.270	55.650	55.650	13,067,200
2026-03-19	56.200	58.480	55.690	57.820	57.820	14,108,800
2026-03-18	57.250	58.620	57.120	57.600	57.600	11,749,000
2026-03-17	59.010	59.580	57.470	57.760	57.760	7,739,900
2026-03-16	59.170	59.480	58.500	58.910	58.910	6,495,700
2026-03-13	58.880	59.770	57.560	58.000	58.000	10,114,100
2026-03-12	59.620	59.890	57.920	58.180	58.180	9,845,000
2026-03-11	59.980	61.600	59.780	60.480	60.480	6,697,800
2026-03-10	60.410	61.830	59.260	60.700	60.700	7,958,000
2026-03-09	58.660	60.080	57.920	59.590	59.590	8,759,500
2026-03-06	58.820	59.600	57.380	58.990	58.990	11,135,500
2026-03-05	60.700	61.140	58.770	59.270	59.270	12,216,400
2026-03-04	60.990	61.720	60.090	61.340	61.340	9,995,600
2026-03-03	60.010	60.600	58.560	59.490	59.490	17,365,700
2026-03-02	60.000	62.700	59.600	62.360	62.360	8,621,500
2026-02-27	62.000	62.180	60.000	61.270	61.270	13,568,300
2026-02-26	62.200	63.140	62.000	62.920	62.920	10,782,000
2026-02-25	61.720	62.150	60.530	62.030	62.030	9,007,100
2026-02-24	60.770	61.830	60.610	61.380	61.380	11,051,900
2026-02-23	61.200	61.410	60.040	60.530	60.530	6,964,000
2026-02-20	60.320	61.820	60.270	61.200	61.200	16,408,300
2026-02-19	59.150	61.180	58.250	61.180	61.180	13,968,500
2026-02-18	58.610	59.070	58.240	58.580	58.580	7,373,000
2026-02-13	57.670	58.690	57.500	58.430	58.430	6,783,100
2026-02-12	59.360	59.800	58.580	58.890	58.890	9,280,100
2026-02-11	59.610	59.990	58.820	59.550	59.550	7,221,100
2026-02-10	58.590	59.920	58.190	58.850	58.850	10,261,000
2026-02-09	57.960	58.790	57.360	58.630	58.630	7,826,300
2026-02-06	57.100	57.970	56.710	57.630	57.630	7,706,100
2026-02-05	55.430	57.490	55.220	56.900	56.900	15,101,200
2026-02-04	56.570	57.230	54.450	54.980	54.980	11,178,400
2026-02-03	56.460	57.200	55.980	56.740	56.740	13,019,000
2026-02-02	54.410	56.090	54.100	55.600	55.600	14,564,600
2026-01-30	54.380	55.400	53.610	54.370	54.370	11,944,500
2026-01-29	56.250	56.410	53.920	54.760	54.760	7,799,800
2026-01-28	54.250	55.650	53.790	55.500	55.500	19,308,500

← NewerPage 3 of 21 · 1,248 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.