Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	35.080	35.530	34.980	35.380	31.770	6,668,400
2025-02-07	35.420	35.640	34.670	34.750	31.204	8,734,800
2025-02-06	35.800	36.000	35.350	35.500	31.878	5,247,200
2025-02-05	36.100	36.180	35.600	35.920	32.255	6,391,500
2025-02-04	36.410	36.550	35.960	36.110	32.425	7,971,600
2025-02-03	36.050	37.080	35.670	36.550	32.821	9,939,100
2025-01-31	36.570	36.760	36.080	36.090	32.408	7,849,700
2025-01-30	35.420	36.640	35.380	36.500	32.776	7,400,100
2025-01-29	36.060	36.120	35.360	35.390	31.779	5,602,600
2025-01-28	36.170	36.360	35.880	35.980	32.309	4,475,800
2025-01-27	34.840	36.170	34.840	36.160	32.470	9,041,900
2025-01-24	34.780	35.210	34.720	34.970	31.402	4,957,800
2025-01-23	35.190	35.350	34.770	34.880	31.321	4,522,100
2025-01-22	35.250	35.500	35.120	35.120	31.537	4,662,700
2025-01-21	35.060	35.480	34.910	35.230	31.635	3,889,500
2025-01-20	34.680	35.270	34.490	35.020	31.447	4,627,800
2025-01-17	34.620	35.490	34.220	34.850	31.294	13,941,600
2025-01-16	35.150	35.240	34.230	34.480	30.962	6,111,800
2025-01-15	34.300	35.240	34.290	35.170	31.581	9,517,800
2025-01-14	33.900	34.150	33.700	34.100	30.621	15,795,700
2025-01-13	33.980	34.160	33.790	33.970	30.504	4,631,500
2025-01-10	34.360	34.370	33.670	34.150	30.665	9,776,100
2025-01-09	34.090	34.510	33.980	34.500	30.980	6,552,400
2025-01-08	33.920	34.350	33.550	34.110	30.630	10,582,100
2025-01-07	34.170	34.400	33.990	34.170	30.683	4,703,200
2025-01-06	33.940	34.150	33.570	33.980	30.513	8,139,400
2025-01-03	33.870	34.070	33.360	33.550	30.127	14,388,900
2025-01-02	34.150	34.380	33.730	34.000	30.531	10,854,400
2024-12-30	33.910	34.240	33.600	34.130	30.648	6,821,300
2024-12-27	35.110	35.360	34.920	35.000	31.429	7,961,400
2024-12-26	34.800	35.300	34.700	34.960	30.618	5,387,300
2024-12-23	35.100	35.180	34.630	34.750	30.434	6,615,800
2024-12-20	35.440	35.540	34.910	35.230	30.854	16,048,900
2024-12-19	34.500	35.120	34.260	34.830	30.504	9,585,900
2024-12-18	34.880	35.320	34.200	34.470	30.189	17,877,200
2024-12-17	35.220	35.670	34.770	35.160	30.793	12,085,500
2024-12-16	35.510	36.080	35.020	35.020	30.670	8,015,600
2024-12-13	35.700	35.900	35.380	35.500	31.091	7,797,200
2024-12-12	36.200	36.380	35.500	35.690	31.257	10,129,800
2024-12-11	36.370	37.550	35.780	36.760	32.194	11,518,300
2024-12-10	36.340	36.580	35.980	36.440	31.914	6,700,900
2024-12-09	36.600	36.780	35.380	35.950	31.485	10,791,300
2024-12-06	36.390	36.850	36.220	36.470	31.940	16,678,500
2024-12-05	36.450	37.480	36.170	36.460	31.932	18,801,500
2024-12-04	34.710	35.200	34.460	35.050	30.697	7,195,400
2024-12-03	34.550	35.040	34.370	34.940	30.600	11,152,000
2024-12-02	34.290	34.820	34.260	34.520	30.233	9,776,300
2024-11-29	33.970	34.580	33.420	34.370	30.101	13,241,100
2024-11-28	35.150	35.300	33.730	34.050	29.821	14,291,900
2024-11-27	36.520	36.630	35.400	35.400	31.003	9,123,000
2024-11-26	35.970	36.590	35.820	36.450	31.923	11,830,300
2024-11-25	35.160	35.980	35.160	35.790	31.345	18,945,600
2024-11-22	35.390	35.410	34.880	35.260	30.881	5,771,000
2024-11-21	35.300	35.410	34.840	35.120	30.758	6,477,800
2024-11-19	35.500	35.840	35.340	35.630	31.205	13,352,600
2024-11-18	35.430	35.700	35.230	35.500	31.091	10,242,300
2024-11-14	35.410	35.940	35.400	35.680	31.248	8,967,200
2024-11-13	35.370	35.760	34.830	35.510	31.100	18,408,800
2024-11-12	35.840	35.930	35.140	35.270	30.889	7,281,600
2024-11-11	35.700	36.050	35.390	35.840	31.389	7,033,000

← NewerPage 8 of 21 · 1,250 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.