Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	43.540	43.760	42.330	42.900	39.331	6,207,100
2025-05-09	43.270	44.060	43.160	43.480	39.863	6,671,300
2025-05-08	43.460	44.210	43.060	43.420	39.808	9,077,600
2025-05-07	43.300	43.320	42.540	42.880	39.313	3,758,800
2025-05-06	43.290	43.490	42.870	43.120	39.533	5,813,300
2025-05-05	44.360	44.360	42.900	43.200	39.606	7,605,100
2025-05-02	43.640	44.490	43.180	44.490	40.789	8,019,000
2025-04-30	42.800	44.060	42.700	43.950	40.294	10,061,200
2025-04-29	43.550	44.090	43.490	43.910	40.257	5,920,500
2025-04-28	43.500	43.940	43.330	43.560	39.115	8,154,700
2025-04-25	43.920	44.200	43.020	43.430	38.999	9,538,800
2025-04-24	42.850	44.030	42.740	43.940	39.457	9,922,000
2025-04-23	42.180	42.900	42.180	42.520	38.181	6,833,900
2025-04-22	41.900	42.430	41.820	42.060	37.768	5,020,700
2025-04-17	40.590	42.530	40.580	42.130	37.831	11,111,400
2025-04-16	41.670	41.820	41.020	41.020	36.834	13,394,600
2025-04-15	42.340	42.390	41.740	41.740	37.481	7,147,700
2025-04-14	41.870	42.300	41.360	42.280	37.966	10,202,400
2025-04-11	41.900	41.930	41.130	41.460	37.230	6,319,300
2025-04-10	41.350	41.810	40.880	41.510	37.274	6,629,300
2025-04-09	40.800	42.400	40.500	41.620	37.373	9,081,200
2025-04-08	40.860	41.630	40.660	41.050	36.861	9,105,300
2025-04-07	40.540	41.370	39.830	40.660	36.511	10,793,800
2025-04-04	40.970	41.180	40.210	40.860	36.691	14,313,100
2025-04-03	40.770	41.930	40.700	41.370	37.149	7,964,100
2025-04-02	40.740	40.980	40.430	40.700	36.547	12,134,700
2025-04-01	40.630	41.180	40.530	40.790	36.628	8,395,400
2025-03-31	40.570	41.130	40.500	40.790	36.628	9,135,400
2025-03-28	41.300	41.390	40.740	41.050	36.861	10,262,600
2025-03-27	41.860	41.970	41.140	41.670	37.418	7,653,100
2025-03-26	42.080	42.200	41.230	41.610	37.364	6,607,100
2025-03-25	41.750	42.470	41.660	41.840	37.571	5,743,300
2025-03-24	41.910	41.940	41.310	41.680	37.427	10,342,500
2025-03-21	42.240	42.500	41.600	41.930	37.652	12,639,100
2025-03-20	41.960	42.340	41.520	42.210	37.903	12,183,000
2025-03-19	40.730	42.000	40.730	41.940	37.661	12,631,900
2025-03-18	40.600	40.890	40.050	40.660	36.511	5,474,600
2025-03-17	40.380	40.620	40.000	40.430	36.305	7,135,400
2025-03-14	39.590	40.560	39.000	40.380	36.260	13,541,000
2025-03-13	39.130	40.270	38.750	39.970	35.892	8,370,900
2025-03-12	38.930	39.230	38.640	39.130	35.137	6,412,900
2025-03-11	39.110	39.190	38.420	38.990	35.012	5,873,300
2025-03-10	38.710	39.410	38.670	39.270	35.263	10,568,800
2025-03-07	38.470	39.300	37.950	38.980	35.003	7,677,400
2025-03-06	38.080	39.320	37.920	38.670	34.724	7,619,900
2025-03-05	38.770	38.790	37.880	38.240	34.338	6,534,400
2025-02-28	38.860	39.800	38.170	38.220	34.320	27,786,100
2025-02-27	37.470	37.690	37.120	37.250	33.449	5,911,200
2025-02-26	37.900	38.180	37.070	37.450	33.629	6,941,700
2025-02-25	36.960	37.950	36.900	37.630	33.790	6,349,200
2025-02-24	37.790	37.830	36.810	37.080	33.297	9,118,500
2025-02-21	37.780	37.850	37.310	37.590	33.754	13,050,400
2025-02-20	37.850	38.080	37.340	37.660	33.817	5,253,000
2025-02-19	37.910	38.190	37.660	37.920	34.051	7,554,400
2025-02-18	38.640	38.990	37.930	38.210	34.311	16,311,200
2025-02-17	37.720	38.950	37.600	38.690	34.742	11,853,200
2025-02-14	36.540	37.750	36.510	37.540	33.710	10,532,600
2025-02-13	35.750	36.380	35.600	36.350	32.641	7,662,000
2025-02-12	35.460	36.260	35.260	35.870	32.210	14,092,900
2025-02-11	35.580	36.110	35.400	36.060	32.381	5,862,300

← NewerPage 7 of 21 · 1,247 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.