Companhia Energética de Brasília - CEB (CEBR3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 20.83 | 20.84 | 20.11 | 20.50 | 20.50 | 2,500 |
| 13 June 2024 | 20.73 | 20.84 | 20.45 | 20.84 | 20.84 | 3,600 |
| 12 June 2024 | 21.44 | 21.45 | 20.21 | 20.84 | 20.84 | 12,500 |
| 11 June 2024 | 21.64 | 22.03 | 21.52 | 21.52 | 21.52 | 1,200 |
| 10 June 2024 | 22.21 | 22.44 | 21.72 | 21.74 | 21.74 | 4,400 |
| 07 June 2024 | 22.10 | 22.98 | 21.97 | 22.98 | 22.98 | 2,200 |
| 06 June 2024 | 21.60 | 22.10 | 21.60 | 22.00 | 22.00 | 1,800 |
| 05 June 2024 | 22.03 | 22.40 | 21.56 | 21.69 | 21.69 | 5,400 |
| 04 June 2024 | 22.99 | 22.99 | 22.12 | 22.39 | 22.39 | 4,100 |
| 03 June 2024 | 23.12 | 23.16 | 22.40 | 22.60 | 22.60 | 5,200 |
| 31 May 2024 | 23.57 | 24.00 | 23.10 | 23.10 | 23.10 | 2,800 |
| 29 May 2024 | 24.34 | 24.34 | 23.20 | 24.00 | 24.00 | 4,700 |
| 28 May 2024 | 24.39 | 24.39 | 23.90 | 24.29 | 24.29 | 1,800 |
| 27 May 2024 | 23.48 | 24.40 | 23.48 | 24.39 | 24.39 | 8,900 |
| 24 May 2024 | 22.63 | 23.07 | 22.63 | 23.07 | 23.07 | 5,400 |
| 23 May 2024 | 22.68 | 23.25 | 22.58 | 22.97 | 22.97 | 4,400 |
| 22 May 2024 | 23.00 | 23.16 | 22.67 | 23.16 | 23.16 | 7,100 |
| 21 May 2024 | 22.76 | 22.76 | 22.40 | 22.67 | 22.67 | 4,100 |
| 20 May 2024 | 22.84 | 22.84 | 22.15 | 22.77 | 22.77 | 5,900 |
| 17 May 2024 | 24.39 | 24.39 | 22.57 | 22.85 | 22.85 | 23,100 |
| 16 May 2024 | 25.70 | 25.90 | 23.69 | 24.40 | 24.40 | 24,100 |
| 15 May 2024 | 24.85 | 25.10 | 24.61 | 25.10 | 25.10 | 7,700 |
| 14 May 2024 | 26.50 | 26.50 | 25.60 | 25.80 | 25.80 | 9,300 |
| 13 May 2024 | 26.91 | 26.91 | 25.99 | 26.00 | 26.00 | 6,300 |
| 10 May 2024 | 27.39 | 27.39 | 26.83 | 27.00 | 27.00 | 22,100 |
| 09 May 2024 | 27.23 | 27.30 | 27.10 | 27.30 | 27.30 | 5,300 |
| 08 May 2024 | 27.10 | 27.27 | 27.10 | 27.11 | 27.11 | 1,500 |
| 07 May 2024 | 27.30 | 27.39 | 27.10 | 27.10 | 27.10 | 8,000 |
| 06 May 2024 | 27.03 | 27.48 | 27.00 | 27.30 | 27.30 | 7,400 |
| 03 May 2024 | 26.81 | 27.29 | 26.67 | 26.97 | 26.97 | 9,800 |
| 02 May 2024 | 27.14 | 27.69 | 25.96 | 26.75 | 26.75 | 13,500 |
| 02 May 2024 | 0.737628 Dividend | |||||
| 30 Apr 2024 | 27.61 | 27.70 | 27.00 | 27.70 | 26.96 | 12,200 |
| 29 Apr 2024 | 26.90 | 27.65 | 26.90 | 27.45 | 26.72 | 17,000 |
| 26 Apr 2024 | 25.50 | 27.20 | 25.50 | 26.90 | 26.18 | 19,900 |
| 25 Apr 2024 | 27.31 | 27.31 | 25.49 | 25.51 | 24.83 | 11,100 |
| 24 Apr 2024 | 27.97 | 28.98 | 27.30 | 27.30 | 26.57 | 27,400 |
| 23 Apr 2024 | 25.19 | 28.00 | 25.00 | 27.37 | 26.64 | 58,400 |
| 22 Apr 2024 | 21.62 | 28.00 | 21.40 | 25.20 | 24.53 | 63,300 |
| 19 Apr 2024 | 21.67 | 21.67 | 21.03 | 21.44 | 20.87 | 2,700 |
| 18 Apr 2024 | 21.62 | 21.69 | 21.21 | 21.21 | 20.65 | 3,500 |
| 17 Apr 2024 | 21.69 | 21.69 | 21.42 | 21.42 | 20.85 | 3,300 |
| 16 Apr 2024 | 21.60 | 21.60 | 21.46 | 21.60 | 21.02 | 1,200 |
| 15 Apr 2024 | 21.62 | 21.69 | 21.42 | 21.69 | 21.11 | 4,700 |
| 12 Apr 2024 | 21.58 | 21.64 | 21.37 | 21.64 | 21.06 | 4,900 |
| 11 Apr 2024 | 21.22 | 21.60 | 21.20 | 21.60 | 21.02 | 2,000 |
| 10 Apr 2024 | 21.68 | 21.68 | 21.34 | 21.54 | 20.97 | 2,100 |
| 09 Apr 2024 | 21.66 | 21.69 | 21.40 | 21.69 | 21.11 | 5,000 |
| 08 Apr 2024 | 21.29 | 21.67 | 20.95 | 21.57 | 21.00 | 3,600 |
| 05 Apr 2024 | 20.99 | 21.30 | 20.99 | 21.29 | 20.72 | 2,300 |
| 04 Apr 2024 | 20.95 | 21.00 | 20.88 | 20.99 | 20.43 | 1,400 |
| 03 Apr 2024 | 21.06 | 21.31 | 20.71 | 21.04 | 20.48 | 3,600 |
| 02 Apr 2024 | 21.00 | 21.22 | 20.61 | 21.03 | 20.47 | 3,300 |
| 01 Apr 2024 | 21.51 | 21.51 | 20.87 | 20.90 | 20.34 | 4,000 |
| 28 Mar 2024 | 21.60 | 22.00 | 20.80 | 21.20 | 20.64 | 9,900 |
| 27 Mar 2024 | 20.53 | 21.60 | 20.16 | 21.60 | 21.02 | 8,200 |
| 26 Mar 2024 | 20.00 | 21.00 | 19.71 | 20.29 | 19.75 | 11,100 |
| 25 Mar 2024 | 19.72 | 19.89 | 19.61 | 19.89 | 19.36 | 1,600 |
| 22 Mar 2024 | 19.15 | 19.69 | 19.15 | 19.60 | 19.08 | 2,700 |
| 21 Mar 2024 | 19.29 | 19.29 | 19.05 | 19.18 | 18.67 | 2,100 |
| 20 Mar 2024 | 19.01 | 19.30 | 18.61 | 19.29 | 18.78 | 11,300 |
| 19 Mar 2024 | 18.99 | 19.24 | 18.98 | 18.99 | 18.48 | 2,600 |
| 18 Mar 2024 | 19.08 | 19.08 | 18.77 | 18.84 | 18.34 | 2,800 |
| 15 Mar 2024 | 18.74 | 18.79 | 18.47 | 18.70 | 18.20 | 4,700 |
| 14 Mar 2024 | 19.00 | 19.14 | 18.60 | 18.77 | 18.27 | 7,000 |
| 13 Mar 2024 | 19.12 | 19.14 | 18.88 | 18.88 | 18.38 | 7,000 |
| 12 Mar 2024 | 19.46 | 19.55 | 19.20 | 19.30 | 18.79 | 6,300 |
| 11 Mar 2024 | 19.19 | 19.50 | 19.11 | 19.49 | 18.97 | 6,500 |
| 08 Mar 2024 | 20.04 | 20.04 | 19.50 | 19.50 | 18.98 | 8,100 |
| 07 Mar 2024 | 20.11 | 20.19 | 19.70 | 20.19 | 19.65 | 6,800 |
| 06 Mar 2024 | 20.19 | 20.43 | 20.04 | 20.43 | 19.89 | 3,300 |
| 05 Mar 2024 | 20.46 | 20.47 | 20.20 | 20.45 | 19.91 | 3,300 |
| 04 Mar 2024 | 20.24 | 20.42 | 20.07 | 20.42 | 19.88 | 4,100 |
| 01 Mar 2024 | 20.16 | 20.54 | 20.16 | 20.26 | 19.72 | 3,800 |
| 29 Feb 2024 | 20.06 | 20.27 | 19.90 | 20.24 | 19.70 | 4,300 |
| 28 Feb 2024 | 20.07 | 20.30 | 19.99 | 20.30 | 19.76 | 3,900 |
| 27 Feb 2024 | 20.19 | 20.19 | 19.99 | 20.07 | 19.54 | 1,800 |
| 26 Feb 2024 | 20.30 | 20.30 | 19.71 | 19.96 | 19.43 | 3,700 |
| 23 Feb 2024 | 20.49 | 20.49 | 19.92 | 20.18 | 19.64 | 4,500 |
| 22 Feb 2024 | 20.43 | 20.49 | 20.29 | 20.49 | 19.94 | 2,700 |
| 21 Feb 2024 | 20.36 | 20.59 | 20.30 | 20.43 | 19.89 | 7,900 |
| 20 Feb 2024 | 20.29 | 20.29 | 20.15 | 20.20 | 19.66 | 2,700 |
| 19 Feb 2024 | 20.29 | 20.30 | 20.12 | 20.29 | 19.75 | 2,600 |
| 16 Feb 2024 | 19.53 | 20.37 | 19.53 | 20.36 | 19.82 | 2,700 |
| 15 Feb 2024 | 20.39 | 20.39 | 19.55 | 19.68 | 19.16 | 5,400 |
| 14 Feb 2024 | 20.30 | 20.30 | 19.28 | 19.62 | 19.10 | 8,600 |
| 09 Feb 2024 | 19.19 | 20.40 | 19.19 | 20.39 | 19.85 | 7,700 |
| 08 Feb 2024 | 18.62 | 19.20 | 18.50 | 19.20 | 18.69 | 7,600 |
| 07 Feb 2024 | 18.78 | 19.30 | 18.40 | 19.19 | 18.68 | 9,200 |
| 06 Feb 2024 | 18.71 | 18.84 | 18.16 | 18.53 | 18.04 | 8,700 |
| 05 Feb 2024 | 18.70 | 18.93 | 18.13 | 18.57 | 18.08 | 14,000 |
| 02 Feb 2024 | 18.96 | 19.30 | 18.70 | 18.79 | 18.29 | 8,500 |
| 01 Feb 2024 | 19.40 | 19.79 | 18.65 | 19.15 | 18.64 | 3,900 |
| 31 Jan 2024 | 18.78 | 19.11 | 18.37 | 19.09 | 18.58 | 6,600 |
| 30 Jan 2024 | 18.82 | 19.15 | 18.42 | 18.94 | 18.44 | 6,400 |
| 29 Jan 2024 | 18.80 | 18.85 | 18.60 | 18.80 | 18.30 | 7,900 |
| 26 Jan 2024 | 18.44 | 18.81 | 18.03 | 18.81 | 18.31 | 8,500 |
| 25 Jan 2024 | 18.96 | 18.96 | 18.00 | 18.10 | 17.62 | 1,600 |
| 24 Jan 2024 | 17.74 | 18.00 | 17.73 | 18.00 | 17.52 | 5,300 |
| 23 Jan 2024 | 17.69 | 18.00 | 17.69 | 18.00 | 17.52 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.