Centrais Elétricas Brasileiras S.A. - Eletrobrás (BVMF:AXIA6)
Brazil
· Delayed Price · Currency is BRL 66.86
-3.38 (-4.81%)
At close: Dec 5, 2025
BVMF:AXIA6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.22 | 71.50 | 66.11 | 66.86 | 66.86 | -4.81% | 2,640,400 |
| Dec 4, 2025 | 69.36 | 70.44 | 68.57 | 70.24 | 70.24 | 2.45% | 1,896,700 |
| Dec 3, 2025 | 68.00 | 68.84 | 67.66 | 68.56 | 68.56 | 1.23% | 1,312,200 |
| Dec 2, 2025 | 66.53 | 67.73 | 66.36 | 67.73 | 67.73 | 1.74% | 1,750,900 |
| Dec 1, 2025 | 66.76 | 66.85 | 65.69 | 66.57 | 66.57 | -0.69% | 2,223,000 |
| Nov 28, 2025 | 66.81 | 68.00 | 65.76 | 67.03 | 67.03 | 0.71% | 5,072,900 |
| Nov 27, 2025 | 66.65 | 67.48 | 66.20 | 66.56 | 66.56 | -0.21% | 1,550,600 |
| Nov 26, 2025 | 65.00 | 66.97 | 64.94 | 66.70 | 66.70 | 2.57% | 2,010,600 |
| Nov 25, 2025 | 64.40 | 65.24 | 64.05 | 65.03 | 65.03 | 1.31% | 1,511,800 |
| Nov 24, 2025 | 63.58 | 64.45 | 63.46 | 64.19 | 64.19 | 0.96% | 2,663,000 |
| Nov 21, 2025 | 63.60 | 63.83 | 63.15 | 63.58 | 63.58 | -0.03% | 1,214,100 |
| Nov 19, 2025 | 64.00 | 64.32 | 63.14 | 63.60 | 63.60 | -0.78% | 1,934,800 |
| Nov 18, 2025 | 65.30 | 65.33 | 63.86 | 64.10 | 64.10 | 0.41% | 1,655,500 |
| Nov 17, 2025 | 62.72 | 64.15 | 62.72 | 63.84 | 63.84 | -2.28% | 2,647,700 |
| Nov 14, 2025 | 64.82 | 66.10 | 64.40 | 65.33 | 63.25 | 0.63% | 4,004,900 |
| Nov 13, 2025 | 64.70 | 65.08 | 64.00 | 64.92 | 62.85 | 0.29% | 2,155,900 |
| Nov 12, 2025 | 64.45 | 64.82 | 63.57 | 64.73 | 62.67 | 0.89% | 1,888,600 |
| Nov 11, 2025 | 63.14 | 65.04 | 63.14 | 64.16 | 62.12 | 1.68% | 2,112,800 |
| Nov 10, 2025 | 63.48 | 63.73 | 62.06 | 63.10 | 61.09 | 1.87% | 2,701,500 |
| Nov 7, 2025 | 61.29 | 62.19 | 60.23 | 61.94 | 59.97 | 0.80% | 3,226,900 |
| Nov 6, 2025 | 62.50 | 63.35 | 61.28 | 61.45 | 59.50 | 0.84% | 4,626,000 |
| Nov 5, 2025 | 59.94 | 61.07 | 59.83 | 60.94 | 59.00 | 1.67% | 2,410,500 |
| Nov 4, 2025 | 59.59 | 60.45 | 59.50 | 59.94 | 58.03 | 0.59% | 1,282,500 |
| Nov 3, 2025 | 59.50 | 59.86 | 59.35 | 59.59 | 57.69 | 0.34% | 1,504,900 |
| Oct 31, 2025 | 59.13 | 59.49 | 58.90 | 59.39 | 57.50 | 0.58% | 3,515,500 |
| Oct 30, 2025 | 58.05 | 59.21 | 58.00 | 59.05 | 57.17 | 0.82% | 1,168,400 |
| Oct 29, 2025 | 57.52 | 58.70 | 57.52 | 58.57 | 56.71 | 1.54% | 1,416,200 |
| Oct 28, 2025 | 57.41 | 58.10 | 57.30 | 57.68 | 55.84 | 0.16% | 1,166,700 |
| Oct 27, 2025 | 57.75 | 58.10 | 57.44 | 57.59 | 55.76 | 0.38% | 829,900 |
| Oct 24, 2025 | 57.22 | 57.47 | 56.64 | 57.37 | 55.54 | 0.81% | 840,700 |
| Oct 23, 2025 | 57.10 | 57.57 | 56.74 | 56.91 | 55.10 | -0.56% | 948,900 |
| Oct 22, 2025 | 57.96 | 58.01 | 56.95 | 57.23 | 55.41 | -1.04% | 1,183,900 |
| Oct 21, 2025 | 57.52 | 58.36 | 57.37 | 57.83 | 55.99 | 0.21% | 1,041,700 |
| Oct 20, 2025 | 57.20 | 58.55 | 57.20 | 57.71 | 55.87 | 0.65% | 954,500 |
| Oct 17, 2025 | 55.70 | 57.45 | 55.63 | 57.34 | 55.52 | 2.27% | 1,706,200 |
| Oct 16, 2025 | 55.72 | 56.45 | 55.20 | 56.07 | 54.29 | 0.04% | 1,119,400 |
| Oct 15, 2025 | 56.15 | 56.85 | 55.69 | 56.05 | 54.27 | 2.75% | 3,069,700 |
| Oct 14, 2025 | 54.90 | 55.25 | 54.15 | 54.55 | 52.81 | -0.84% | 1,538,900 |
| Oct 13, 2025 | 55.00 | 55.50 | 54.96 | 55.01 | 53.26 | 0.27% | 592,200 |
| Oct 10, 2025 | 55.16 | 55.42 | 54.51 | 54.86 | 53.11 | -0.35% | 673,100 |
| Oct 9, 2025 | 55.44 | 55.92 | 55.04 | 55.05 | 53.30 | -0.05% | 1,878,300 |
| Oct 8, 2025 | 54.63 | 55.47 | 54.45 | 55.08 | 53.33 | 1.16% | 1,023,100 |
| Oct 7, 2025 | 54.99 | 54.99 | 54.06 | 54.45 | 52.72 | -1.55% | 978,500 |
| Oct 6, 2025 | 55.49 | 55.49 | 54.71 | 55.31 | 53.55 | -0.32% | 1,418,200 |
| Oct 3, 2025 | 55.40 | 55.70 | 55.05 | 55.49 | 53.72 | 0.34% | 742,400 |
| Oct 2, 2025 | 55.73 | 55.90 | 55.06 | 55.30 | 53.54 | -0.81% | 880,200 |
| Oct 1, 2025 | 55.71 | 56.31 | 55.46 | 55.75 | 53.98 | 0.50% | 1,272,600 |
| Sep 30, 2025 | 55.88 | 56.58 | 55.32 | 55.47 | 53.71 | -0.16% | 1,629,400 |
| Sep 29, 2025 | 53.60 | 55.82 | 53.41 | 55.56 | 53.79 | 4.30% | 2,268,200 |
| Sep 26, 2025 | 53.20 | 53.52 | 53.09 | 53.27 | 51.58 | 0.23% | 418,900 |
| Sep 25, 2025 | 53.35 | 53.54 | 52.90 | 53.15 | 51.46 | -0.39% | 624,400 |
| Sep 24, 2025 | 53.20 | 53.48 | 52.85 | 53.36 | 51.66 | 0.08% | 937,200 |
| Sep 23, 2025 | 52.34 | 53.44 | 52.14 | 53.32 | 51.62 | 1.72% | 1,258,900 |
| Sep 22, 2025 | 53.14 | 53.14 | 51.94 | 52.42 | 50.75 | -2.15% | 4,470,200 |
| Sep 19, 2025 | 51.97 | 53.69 | 51.87 | 53.57 | 51.87 | 3.08% | 2,920,800 |
| Sep 18, 2025 | 51.72 | 52.53 | 51.41 | 51.97 | 50.32 | 0.48% | 1,017,700 |
| Sep 17, 2025 | 50.79 | 52.04 | 50.66 | 51.72 | 50.07 | 1.79% | 3,495,600 |
| Sep 16, 2025 | 50.90 | 51.05 | 50.48 | 50.81 | 49.19 | 0.61% | 1,112,700 |
| Sep 15, 2025 | 49.14 | 51.05 | 49.14 | 50.50 | 48.89 | 2.89% | 2,261,100 |
| Sep 12, 2025 | 48.57 | 49.23 | 48.54 | 49.08 | 47.52 | 0.41% | 731,300 |
| Sep 11, 2025 | 48.41 | 49.36 | 48.38 | 48.88 | 47.32 | 0.97% | 926,400 |
| Sep 10, 2025 | 48.19 | 48.80 | 48.08 | 48.41 | 46.87 | 0.46% | 680,000 |
| Sep 9, 2025 | 48.16 | 48.44 | 47.74 | 48.19 | 46.66 | 0.48% | 576,800 |
| Sep 8, 2025 | 48.06 | 48.32 | 47.77 | 47.96 | 46.43 | -0.17% | 591,700 |
| Sep 5, 2025 | 47.71 | 48.43 | 47.71 | 48.04 | 46.51 | 0.82% | 1,048,700 |
| Sep 4, 2025 | 47.55 | 47.95 | 47.25 | 47.65 | 46.13 | 0.42% | 1,065,100 |
| Sep 3, 2025 | 47.64 | 47.81 | 47.14 | 47.45 | 45.94 | -0.38% | 805,000 |
| Sep 2, 2025 | 47.38 | 48.00 | 47.30 | 47.63 | 46.11 | -0.54% | 1,297,300 |
| Sep 1, 2025 | 47.66 | 48.28 | 47.59 | 47.89 | 46.37 | 0.36% | 839,700 |
| Aug 29, 2025 | 47.40 | 48.09 | 47.21 | 47.72 | 46.20 | 0.93% | 1,605,100 |
| Aug 28, 2025 | 46.80 | 47.58 | 46.44 | 47.28 | 45.78 | 2.01% | 1,805,900 |
| Aug 27, 2025 | 45.90 | 46.50 | 45.56 | 46.35 | 44.88 | 1.02% | 827,700 |
| Aug 26, 2025 | 46.55 | 46.69 | 45.62 | 45.88 | 44.42 | -1.01% | 1,358,200 |
| Aug 25, 2025 | 46.00 | 46.66 | 45.92 | 46.35 | 44.88 | 0.65% | 2,281,600 |
| Aug 22, 2025 | 45.90 | 46.40 | 45.65 | 46.05 | 44.58 | 0.55% | 1,407,500 |
| Aug 21, 2025 | 45.40 | 45.87 | 45.18 | 45.80 | 44.34 | 0.50% | 876,800 |
| Aug 20, 2025 | 45.17 | 45.81 | 44.95 | 45.57 | 44.12 | 0.40% | 971,400 |
| Aug 19, 2025 | 45.55 | 45.63 | 44.76 | 45.39 | 43.95 | -1.28% | 1,574,800 |
| Aug 18, 2025 | 45.96 | 46.10 | 45.30 | 45.98 | 44.52 | -4.01% | 2,009,900 |
| Aug 15, 2025 | 47.92 | 48.01 | 47.59 | 47.90 | 44.50 | -0.02% | 1,989,700 |
| Aug 14, 2025 | 48.69 | 48.69 | 47.77 | 47.91 | 44.51 | -1.22% | 1,783,700 |
| Aug 13, 2025 | 49.04 | 49.18 | 48.22 | 48.50 | 45.06 | -1.08% | 2,614,400 |
| Aug 12, 2025 | 48.80 | 49.39 | 48.45 | 49.03 | 45.55 | 1.03% | 2,398,900 |
| Aug 11, 2025 | 47.89 | 48.68 | 47.14 | 48.53 | 45.09 | 1.95% | 3,747,200 |
| Aug 8, 2025 | 46.10 | 47.96 | 46.09 | 47.60 | 44.23 | 3.41% | 6,163,400 |
| Aug 7, 2025 | 44.56 | 46.20 | 44.20 | 46.03 | 42.77 | 9.60% | 12,504,700 |
| Aug 6, 2025 | 40.77 | 42.48 | 40.75 | 42.00 | 39.02 | 3.19% | 2,980,100 |
| Aug 5, 2025 | 41.37 | 41.40 | 40.70 | 40.70 | 37.81 | -0.80% | 941,600 |
| Aug 4, 2025 | 41.41 | 41.55 | 40.76 | 41.03 | 38.12 | -0.05% | 1,410,000 |
| Aug 1, 2025 | 41.32 | 41.52 | 40.69 | 41.05 | 38.14 | 0.37% | 908,600 |
| Jul 31, 2025 | 41.00 | 41.41 | 40.67 | 40.90 | 38.00 | -0.97% | 1,398,200 |
| Jul 30, 2025 | 41.01 | 41.75 | 40.80 | 41.30 | 38.37 | 0.39% | 2,649,000 |
| Jul 29, 2025 | 41.23 | 41.48 | 40.94 | 41.14 | 38.22 | -0.12% | 509,500 |
| Jul 28, 2025 | 41.49 | 41.80 | 40.80 | 41.19 | 38.27 | -0.72% | 1,441,600 |
| Jul 25, 2025 | 42.10 | 42.16 | 41.35 | 41.49 | 38.55 | -1.24% | 818,200 |
| Jul 24, 2025 | 42.11 | 42.32 | 41.89 | 42.01 | 39.03 | -1.01% | 590,300 |
| Jul 23, 2025 | 42.30 | 42.67 | 42.22 | 42.44 | 39.43 | 0.54% | 463,500 |
| Jul 22, 2025 | 42.69 | 43.04 | 42.06 | 42.21 | 39.22 | -0.99% | 960,800 |
| Jul 21, 2025 | 42.82 | 42.90 | 42.43 | 42.63 | 39.61 | 0.38% | 746,900 |
| Jul 18, 2025 | 42.71 | 42.90 | 42.25 | 42.47 | 39.46 | -1.03% | 1,178,300 |