Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	35.590	35.720	34.920	35.640	31.213	12,055,000
2024-11-07	37.200	37.660	35.960	36.020	31.546	15,879,600
2024-11-06	36.610	37.040	36.270	36.790	32.221	11,076,700
2024-11-05	37.650	37.660	37.090	37.310	32.676	6,398,800
2024-11-04	37.070	37.820	37.020	37.820	33.123	6,927,300
2024-11-01	37.990	38.000	36.470	36.720	32.159	11,466,800
2024-10-31	38.010	38.440	37.790	37.970	33.254	6,240,900
2024-10-30	38.090	38.370	37.910	38.220	33.473	4,406,400
2024-10-29	38.370	38.400	37.910	38.050	33.324	3,195,200
2024-10-28	38.340	38.460	38.060	38.370	33.604	3,182,000
2024-10-25	38.380	38.390	37.780	37.950	33.237	7,737,900
2024-10-24	38.200	38.350	37.410	38.300	33.543	6,577,100
2024-10-23	38.210	38.330	37.540	38.040	33.315	9,048,400
2024-10-22	38.000	38.600	37.870	38.500	33.718	4,492,500
2024-10-21	37.870	38.310	37.730	38.180	33.438	7,498,200
2024-10-18	38.390	38.550	37.770	37.770	33.079	34,577,900
2024-10-17	37.370	38.130	37.350	38.130	33.394	7,525,600
2024-10-16	38.570	38.570	37.950	38.120	33.385	14,134,500
2024-10-15	39.060	39.250	38.470	38.700	33.893	7,015,600
2024-10-14	38.240	39.060	38.180	38.920	34.086	8,025,900
2024-10-11	38.040	38.190	37.680	38.130	33.394	4,151,000
2024-10-10	38.150	38.250	37.830	38.140	33.403	4,730,900
2024-10-09	38.400	38.460	38.000	38.190	33.447	7,155,500
2024-10-08	38.690	38.960	38.580	38.700	33.893	7,209,900
2024-10-07	38.530	38.720	38.080	38.150	33.412	4,414,900
2024-10-04	38.360	38.380	37.950	38.160	33.420	5,938,900
2024-10-03	39.000	39.010	37.940	38.380	33.613	9,676,000
2024-10-02	39.860	40.080	39.300	39.310	34.428	6,034,500
2024-10-01	39.790	39.950	39.220	39.280	34.401	5,318,600
2024-09-30	39.150	39.580	39.050	39.350	34.463	6,468,100
2024-09-27	39.600	40.190	39.340	39.490	34.585	5,060,300
2024-09-26	39.510	39.860	38.970	39.730	34.795	6,463,200
2024-09-25	39.680	39.850	39.000	39.160	34.296	6,684,400
2024-09-24	39.610	40.500	39.430	39.650	34.725	8,819,600
2024-09-23	39.700	39.700	39.130	39.550	34.638	5,776,600
2024-09-20	41.340	41.370	39.930	39.930	34.971	14,894,500
2024-09-19	42.200	42.370	41.200	41.200	36.083	10,337,200
2024-09-18	41.850	42.360	41.500	41.790	36.600	7,374,800
2024-09-17	41.870	42.200	41.500	42.180	36.941	4,349,400
2024-09-16	41.690	42.420	41.510	42.000	36.784	5,145,400
2024-09-13	41.800	42.040	41.520	41.520	36.363	6,599,300
2024-09-12	41.180	41.730	41.010	41.300	36.170	8,255,000
2024-09-11	41.970	41.970	41.410	41.800	36.608	4,707,200
2024-09-10	41.580	41.860	41.400	41.630	36.459	5,736,500
2024-09-09	41.850	42.050	41.550	41.740	36.556	5,687,000
2024-09-06	42.450	42.610	41.710	41.750	36.565	3,609,100
2024-09-05	42.650	42.760	41.960	42.380	37.116	3,918,300
2024-09-04	42.130	43.060	41.960	42.690	37.388	9,845,300
2024-09-03	42.130	42.160	41.470	41.700	36.521	5,407,900
2024-09-02	41.450	42.390	41.260	41.900	36.696	7,647,100
2024-08-30	41.010	41.750	40.720	41.750	36.565	18,601,600
2024-08-29	41.950	42.090	41.120	41.300	36.170	5,994,800
2024-08-28	41.290	42.300	41.080	42.040	36.819	7,491,100
2024-08-27	41.880	42.320	41.400	41.400	36.258	4,275,300
2024-08-26	41.940	42.130	41.510	41.880	36.678	7,476,600
2024-08-23	41.090	42.200	40.850	41.880	36.678	7,826,300
2024-08-22	41.310	41.310	40.810	40.900	35.820	6,652,800
2024-08-21	41.500	41.790	41.230	41.500	36.346	6,466,900
2024-08-20	41.530	41.630	41.110	41.400	36.258	6,194,800
2024-08-19	40.610	41.680	40.290	41.530	36.372	13,552,800

← NewerPage 9 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.