Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	54.350	54.760	54.080	54.270	51.812	5,554,900
2025-10-27	54.450	55.020	54.280	54.350	51.888	5,059,200
2025-10-24	54.390	54.480	53.670	54.150	51.697	4,741,700
2025-10-23	54.160	54.380	53.560	54.100	51.649	4,949,500
2025-10-22	55.190	55.190	53.840	54.110	51.659	5,389,300
2025-10-21	54.690	55.220	54.510	54.930	52.442	5,408,500
2025-10-20	54.600	55.410	54.360	54.930	52.442	8,654,300
2025-10-17	52.740	54.630	52.650	54.630	52.155	24,193,700
2025-10-16	52.950	53.520	52.270	53.290	50.876	8,866,800
2025-10-15	53.470	54.130	52.660	53.050	50.647	22,009,500
2025-10-14	51.950	52.280	51.410	51.840	49.492	10,141,800
2025-10-13	52.120	52.560	51.890	52.030	49.673	4,683,200
2025-10-10	52.200	52.330	51.260	51.950	49.597	5,735,500
2025-10-09	52.560	52.990	51.860	52.010	49.654	5,238,400
2025-10-08	51.700	52.560	51.540	52.170	49.807	7,310,300
2025-10-07	52.000	52.190	51.240	51.590	49.253	12,066,300
2025-10-06	52.320	52.490	51.900	52.440	50.065	4,169,700
2025-10-03	52.450	52.630	51.940	52.390	50.017	4,627,400
2025-10-02	52.840	52.970	51.920	52.400	50.026	3,971,500
2025-10-01	52.820	53.270	52.530	52.820	50.427	5,548,500
2025-09-30	53.000	53.650	52.280	52.520	50.141	8,170,600
2025-09-29	51.240	52.840	50.830	52.680	50.294	11,333,000
2025-09-26	50.650	50.900	50.350	50.690	48.394	3,738,700
2025-09-25	50.780	50.900	50.210	50.400	48.117	7,705,800
2025-09-24	50.620	50.700	50.140	50.700	48.403	4,461,700
2025-09-23	49.740	50.880	49.630	50.700	48.403	6,524,900
2025-09-22	50.080	50.520	49.460	49.740	47.487	6,592,100
2025-09-19	49.540	50.900	49.540	50.550	48.260	15,974,100
2025-09-18	48.700	49.500	48.500	49.000	46.780	16,371,600
2025-09-17	47.720	49.280	47.720	48.800	46.589	10,343,000
2025-09-16	48.220	48.310	47.510	47.960	45.787	5,497,100
2025-09-15	46.540	48.120	46.540	47.700	45.539	11,518,800
2025-09-12	45.620	46.400	45.620	46.300	44.203	6,205,700
2025-09-11	45.730	46.470	45.690	46.300	44.203	5,895,600
2025-09-10	45.310	46.080	45.300	45.630	43.563	4,634,300
2025-09-09	45.250	45.680	44.950	45.530	43.468	4,552,600
2025-09-08	45.500	45.590	44.850	45.130	43.086	3,589,000
2025-09-05	45.260	45.670	45.050	45.540	43.477	7,078,500
2025-09-04	44.540	45.250	44.430	44.900	42.866	9,143,700
2025-09-03	44.940	45.070	44.360	44.500	42.484	5,089,500
2025-09-02	44.460	45.240	44.400	44.960	42.923	11,448,900
2025-09-01	45.220	45.360	44.650	45.000	42.962	5,267,900
2025-08-29	44.590	45.110	44.320	45.020	42.981	12,486,500
2025-08-28	43.860	44.600	43.500	44.420	42.408	8,654,400
2025-08-27	42.720	43.500	42.550	43.500	41.530	4,801,100
2025-08-26	43.360	43.360	42.630	42.970	41.024	6,064,500
2025-08-25	42.780	43.550	42.680	43.320	41.358	10,955,800
2025-08-22	42.600	42.960	42.280	42.680	40.747	6,593,200
2025-08-21	41.850	42.530	41.810	42.390	40.470	5,614,100
2025-08-20	41.700	42.160	41.490	42.120	40.212	7,074,600
2025-08-19	41.860	41.930	41.210	41.570	39.687	5,490,000
2025-08-18	42.490	42.620	41.960	42.290	40.374	5,913,900
2025-08-15	44.300	44.380	43.980	44.250	42.246	5,076,400
2025-08-14	44.850	44.860	44.020	44.280	40.596	6,957,500
2025-08-13	45.500	45.520	44.470	44.960	41.220	7,052,200
2025-08-12	45.500	45.810	44.930	45.500	41.715	8,379,300
2025-08-11	44.320	45.530	44.250	45.130	41.375	14,291,400
2025-08-08	42.800	44.480	42.770	44.280	40.596	14,585,400
2025-08-07	41.490	42.780	41.300	42.770	39.212	28,984,900
2025-08-06	38.000	39.350	37.770	39.070	35.820	9,900,400

← NewerPage 5 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.