Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	54.410	54.500	53.160	53.910	53.910	14,898,200
2026-01-26	54.350	54.640	53.000	53.380	53.380	12,921,900
2026-01-23	54.970	54.970	53.550	54.370	54.370	13,028,800
2026-01-22	53.600	55.410	52.770	54.690	54.690	20,095,400
2026-01-21	52.000	52.890	51.600	52.830	52.830	33,723,100
2026-01-20	50.520	51.510	50.330	51.300	51.300	11,896,600
2026-01-19	50.550	51.010	50.460	50.800	50.800	5,990,700
2026-01-16	51.390	51.920	50.310	50.500	50.500	11,816,100
2026-01-15	51.330	51.840	51.050	51.390	51.390	11,689,200
2026-01-14	49.900	50.930	49.820	50.930	50.930	13,691,900
2026-01-13	50.570	50.700	49.230	49.470	49.470	8,096,000
2026-01-12	51.030	51.540	50.630	50.700	50.700	7,269,000
2026-01-09	51.210	52.220	51.200	51.350	51.350	11,804,100
2026-01-08	49.790	51.360	49.790	51.200	51.200	14,178,000
2026-01-07	51.700	51.950	49.510	49.510	49.510	16,604,900
2026-01-06	50.630	52.350	50.630	51.960	51.960	15,478,300
2026-01-05	49.900	50.400	49.310	50.250	50.250	14,216,000
2026-01-02	50.890	51.150	49.940	50.000	50.000	15,010,500
2025-12-30	50.050	50.610	50.020	50.610	50.610	7,313,800
2025-12-29	49.730	50.250	49.370	49.900	49.900	8,303,500
2025-12-26	49.350	49.890	48.840	49.880	49.880	8,072,400
2025-12-23	49.250	50.580	48.860	49.950	49.950	18,312,200
2025-12-22	49.930	51.510	47.430	48.650	48.650	24,141,000
2025-12-19	62.000	63.090	61.820	62.800	62.800	8,787,600
2025-12-18	61.560	62.340	60.340	62.340	62.340	11,259,800
2025-12-17	63.080	63.090	60.790	62.410	62.410	15,580,200
2025-12-16	64.270	64.770	63.120	63.120	63.120	22,126,000
2025-12-15	64.720	65.490	64.200	65.150	65.150	8,551,200
2025-12-12	63.150	64.090	63.040	63.890	63.890	5,332,700
2025-12-11	63.330	63.650	61.770	62.840	62.840	13,767,500
2025-12-10	65.000	65.080	63.470	63.560	63.560	7,714,400
2025-12-09	63.490	65.290	62.680	64.790	64.790	8,614,900
2025-12-08	64.400	64.700	63.420	63.820	63.820	9,104,600
2025-12-05	66.710	67.840	62.830	63.100	63.100	18,274,900
2025-12-04	65.060	66.870	65.010	66.650	66.650	9,483,000
2025-12-03	63.840	65.060	63.690	64.690	64.690	12,634,300
2025-12-02	62.650	63.840	62.360	63.840	63.840	6,850,700
2025-12-01	62.350	62.760	61.380	62.680	62.680	9,697,400
2025-11-28	63.500	64.120	61.920	62.500	62.500	12,375,700
2025-11-27	64.100	64.600	62.850	63.200	63.200	4,702,200
2025-11-26	62.690	64.230	62.490	64.100	64.100	8,757,500
2025-11-25	61.550	62.710	61.520	62.560	62.560	6,585,300
2025-11-24	61.210	61.670	60.750	61.580	61.580	6,962,900
2025-11-21	60.820	61.180	60.600	61.030	61.030	6,470,100
2025-11-19	60.950	61.540	60.420	60.820	60.820	8,000,800
2025-11-18	60.000	61.440	60.000	61.310	61.310	7,942,700
2025-11-17	60.550	61.420	60.040	61.050	61.050	11,082,000
2025-11-14	61.590	63.300	61.310	62.600	62.600	16,260,200
2025-11-13	61.700	61.930	60.950	61.600	59.711	7,969,900
2025-11-12	61.150	61.700	60.200	61.700	59.807	8,434,100
2025-11-11	59.990	61.340	59.590	61.000	59.129	13,092,500
2025-11-10	59.360	59.900	58.850	59.500	57.675	8,733,800
2025-11-07	58.050	58.800	57.140	58.680	56.880	11,216,100
2025-11-06	59.510	60.040	58.200	58.200	56.415	17,095,600
2025-11-05	56.670	57.880	56.420	57.760	55.988	11,783,000
2025-11-04	56.130	56.850	56.030	56.670	54.932	5,950,700
2025-11-03	55.840	56.500	55.530	56.210	54.486	5,507,000
2025-10-31	55.670	55.930	55.360	55.720	54.011	7,667,600
2025-10-30	54.640	55.630	54.570	55.550	53.846	5,822,300
2025-10-29	54.640	55.130	54.360	54.940	53.255	5,580,500

← NewerPage 4 of 5 · 247 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.