Centrais Elétricas Brasileiras S.A. - Eletrobrás historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	59.500	60.000	59.240	59.490	59.490	38,074,100
2026-10-15	59.470	59.980	59.140	59.140	59.140	14,829,100
2026-10-14	58.500	60.340	58.000	59.910	59.910	17,160,400
2026-10-13	59.750	60.060	58.850	58.850	58.850	20,690,300
2026-10-09	59.680	60.730	59.300	59.840	59.840	19,355,700
2026-10-08	59.510	60.220	58.910	59.380	59.380	30,005,300
2026-10-07	59.540	60.220	59.090	59.870	59.870	24,547,300
2026-10-06	60.900	61.330	58.790	59.480	59.480	29,754,100
2026-10-05	60.900	61.950	59.730	61.380	61.380	52,648,600
2026-10-02	56.850	56.900	54.800	56.900	56.900	28,693,600
2026-10-01	55.500	55.510	54.410	55.150	55.150	17,969,200
2026-09-30	55.610	55.750	54.620	55.350	55.350	25,070,800
2026-09-29	54.440	54.950	54.060	54.800	54.800	12,578,900
2026-09-28	54.450	54.760	53.750	54.440	54.440	17,896,200
2026-09-25	54.200	55.150	54.200	54.550	54.550	10,858,700
2026-09-24	55.620	55.620	54.100	54.470	54.470	18,018,800
2026-09-23	55.310	56.190	54.940	55.350	55.350	9,702,400
2026-09-22	54.800	56.010	54.780	55.850	55.850	12,929,400
2026-09-21	54.500	55.370	54.030	55.150	55.150	16,879,000
2026-09-18	55.120	55.120	53.630	53.800	53.800	23,390,200
2026-09-17	55.310	55.690	53.900	55.400	55.400	8,204,100
2026-09-16	54.560	55.570	54.450	55.230	55.230	7,082,600
2026-09-15	55.600	55.600	54.560	54.940	54.940	8,334,000
2026-09-14	53.900	55.370	53.510	55.070	55.070	15,425,700
2026-09-11	55.900	55.900	54.610	54.800	54.800	11,144,300
2026-09-10	54.600	55.960	54.600	55.700	55.700	10,914,000
2026-09-09	55.920	56.020	54.690	55.080	55.080	13,335,500
2026-09-08	56.380	57.270	55.890	56.130	56.130	18,513,400
2026-09-04	55.490	55.940	55.080	55.280	55.280	12,854,700
2026-09-03	56.250	57.000	55.720	55.750	55.750	14,867,800
2026-09-02	54.440	56.220	53.990	55.560	55.560	15,059,100
2026-09-01	53.510	54.810	52.900	53.750	53.750	11,964,000
2026-08-31	54.020	54.080	52.880	53.120	53.120	8,518,400
2026-08-28	52.880	53.380	52.190	53.100	53.100	6,630,100
2026-08-27	53.100	53.490	52.600	52.600	52.600	8,493,900
2026-08-26	53.810	54.460	53.110	53.410	53.410	9,912,600
2026-08-25	52.750	54.100	52.060	53.650	53.650	10,581,800
2026-08-24	51.200	53.270	51.000	52.530	52.530	10,970,000
2026-08-21	51.080	52.730	50.860	51.850	51.850	11,602,300
2026-08-20	50.250	51.650	50.110	51.120	51.120	7,900,800
2026-08-19	50.900	52.140	50.210	50.800	50.800	12,309,900
2026-08-18	50.160	51.230	49.660	49.900	49.900	12,600,500
2026-08-17	49.800	50.790	49.630	50.180	50.180	10,462,500
2026-08-14	49.330	50.020	48.640	49.830	49.830	14,200,200
2026-08-13	50.100	50.910	49.570	49.690	49.690	15,836,000
2026-08-12	49.950	50.350	49.300	50.030	50.030	23,166,600
2026-08-11	51.700	52.120	49.430	49.430	49.430	19,947,700
2026-08-10	53.090	53.150	50.930	51.850	51.850	14,002,000
2026-08-07	53.200	53.760	52.600	53.050	53.050	12,563,200
2026-08-06	52.770	54.990	52.700	53.170	53.170	22,277,600
2026-08-05	53.940	54.490	53.530	53.710	53.710	13,528,100
2026-08-04	54.780	55.090	53.460	53.710	53.710	6,906,700
2026-08-03	53.550	53.800	52.270	53.560	53.560	7,083,600
2026-07-31	53.640	53.650	52.820	52.820	52.820	9,512,100
2026-07-30	51.870	53.050	51.640	52.950	52.950	9,848,000
2026-07-29	52.150	52.280	51.130	51.130	51.130	13,449,500
2026-07-28	52.500	52.870	52.050	52.260	52.260	12,728,400
2026-07-27	50.880	51.490	50.590	51.270	51.270	13,006,900
2026-07-24	50.910	51.200	50.260	50.260	50.260	8,874,100
2026-07-23	51.330	51.740	50.810	51.390	51.390	9,770,800

Page 1 of 5 · 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.