Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	37.730	38.350	37.560	37.750	34.609	3,907,500
2025-08-04	38.250	38.330	37.730	37.890	34.738	3,613,400
2025-08-01	38.030	38.550	37.590	37.880	34.729	4,648,300
2025-07-31	37.880	38.020	37.620	37.810	34.664	3,574,500
2025-07-30	37.600	38.490	37.570	38.170	34.994	4,991,200
2025-07-29	37.740	38.090	37.500	37.800	34.655	4,379,100
2025-07-28	38.310	38.440	37.420	37.610	34.481	6,810,300
2025-07-25	38.500	38.610	37.910	38.140	34.967	4,598,900
2025-07-24	38.680	38.740	38.380	38.450	35.251	7,836,300
2025-07-23	38.580	38.970	38.550	38.780	35.554	4,502,200
2025-07-22	39.130	39.450	38.550	38.640	35.425	4,431,500
2025-07-21	39.220	39.250	38.830	39.070	35.820	3,581,000
2025-07-18	38.750	39.250	38.650	38.960	35.719	12,532,000
2025-07-17	39.080	39.350	38.820	39.140	35.884	3,912,400
2025-07-16	39.380	39.380	38.800	39.160	35.902	4,308,100
2025-07-15	38.960	39.290	38.550	39.290	36.021	4,760,600
2025-07-14	39.280	39.390	38.560	38.720	35.499	5,538,300
2025-07-11	39.290	39.760	39.010	39.310	36.040	6,074,400
2025-07-10	39.500	39.730	39.060	39.420	36.140	4,704,700
2025-07-09	39.860	39.860	39.450	39.700	36.397	5,864,200
2025-07-08	40.160	40.160	39.450	39.810	36.498	3,564,400
2025-07-07	40.950	41.070	39.940	40.100	36.764	5,791,700
2025-07-04	40.840	41.250	40.640	40.960	37.552	1,918,300
2025-07-03	40.100	41.230	40.030	40.840	37.442	4,236,300
2025-07-02	40.670	40.670	39.680	40.100	36.764	6,451,400
2025-07-01	40.400	40.690	40.140	40.430	37.066	3,224,400
2025-06-30	39.550	40.410	39.450	40.290	36.938	5,446,500
2025-06-27	39.630	39.930	39.550	39.700	36.397	3,178,800
2025-06-26	39.830	40.200	39.660	39.870	36.553	3,272,100
2025-06-25	39.950	40.110	39.390	39.750	36.443	5,749,400
2025-06-24	40.240	40.700	39.880	40.240	36.892	7,046,800
2025-06-23	39.890	40.140	39.610	40.140	36.801	4,797,100
2025-06-20	40.380	40.390	39.550	40.050	36.718	20,376,000
2025-06-18	41.350	41.380	40.550	40.550	37.176	14,172,900
2025-06-17	41.790	41.990	41.310	41.440	37.992	6,190,000
2025-06-16	41.500	42.150	41.420	41.780	38.304	5,845,600
2025-06-13	41.010	41.450	40.810	41.300	37.864	5,429,000
2025-06-12	40.850	41.420	40.720	41.420	37.974	8,488,600
2025-06-11	41.170	41.520	40.730	41.190	37.763	6,882,000
2025-06-10	41.290	41.600	41.020	41.240	37.809	8,572,300
2025-06-09	41.090	41.190	40.270	41.020	37.607	7,330,400
2025-06-06	41.350	41.610	41.080	41.310	37.873	6,022,300
2025-06-05	41.770	41.950	41.320	41.390	37.947	5,117,900
2025-06-04	41.900	42.130	41.330	41.520	38.066	4,800,000
2025-06-03	41.640	41.990	41.410	41.710	38.240	4,734,400
2025-06-02	42.320	42.320	41.330	41.560	38.102	7,170,100
2025-05-30	42.410	42.500	41.810	41.960	38.469	8,584,100
2025-05-29	41.430	42.220	41.430	42.030	38.533	5,266,300
2025-05-28	42.230	42.240	41.470	41.640	38.176	5,453,200
2025-05-27	42.500	42.650	42.100	42.290	38.772	8,260,000
2025-05-26	41.700	42.150	41.630	41.730	38.258	2,097,700
2025-05-23	41.280	41.770	40.670	41.700	38.231	4,304,500
2025-05-22	41.500	42.400	41.210	41.440	37.992	7,489,800
2025-05-21	41.500	41.740	40.750	41.310	37.873	8,813,500
2025-05-20	42.090	42.160	41.570	41.800	38.322	5,454,000
2025-05-19	41.840	42.600	41.400	42.200	38.689	7,044,800
2025-05-16	41.560	41.860	40.960	41.840	38.359	14,656,800
2025-05-15	41.900	42.130	41.120	41.790	38.313	15,644,600
2025-05-14	43.030	43.400	42.850	43.180	39.588	4,523,600
2025-05-13	42.830	43.740	42.830	43.330	39.725	6,534,000

← NewerPage 6 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.