Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	19.690	19.900	19.260	19.820	14.734	3,700
2024-08-14	19.870	19.870	19.440	19.450	14.459	2,500
2024-08-13	19.680	19.810	19.110	19.810	14.727	5,900
2024-08-12	19.890	19.910	19.780	19.810	14.727	2,800
2024-08-09	19.240	19.990	19.240	19.790	14.712	2,400
2024-08-08	18.900	19.000	18.700	18.990	14.117	2,700
2024-08-07	18.710	18.900	18.710	18.810	13.983	1,600
2024-08-06	18.920	18.920	18.790	18.850	14.013	2,900
2024-08-05	18.870	19.000	18.500	18.970	14.102	2,800
2024-08-02	19.290	19.290	19.110	19.280	14.333	5,400
2024-08-01	19.740	19.740	19.290	19.290	14.340	6,200
2024-07-31	20.020	20.020	19.830	19.860	14.764	2,600
2024-07-30	19.860	19.860	19.790	19.850	14.757	1,500
2024-07-29	20.010	20.020	19.760	20.020	14.883	5,700
2024-07-26	19.930	20.570	19.760	20.010	14.876	4,100
2024-07-25	19.830	19.920	19.770	19.830	14.742	1,600
2024-07-24	20.370	20.380	19.780	19.920	14.809	6,300
2024-07-23	20.130	20.490	20.130	20.380	15.151	2,300
2024-07-22	20.930	20.980	20.040	20.130	14.965	3,300
2024-07-19	21.180	21.200	20.930	20.930	15.560	3,800
2024-07-18	21.210	21.210	20.880	21.000	15.612	2,600
2024-07-17	20.930	21.380	20.700	21.210	15.768	1,900
2024-07-16	20.820	21.060	20.820	20.930	15.560	3,500
2024-07-15	20.970	21.060	20.880	21.060	15.656	3,100
2024-07-12	21.050	21.100	20.500	20.990	15.604	2,400
2024-07-11	21.010	21.050	20.800	20.800	15.463	900
2024-07-10	20.910	20.940	20.570	20.930	15.560	10,000
2024-07-09	19.600	20.190	19.530	20.190	15.009	4,200
2024-07-08	19.990	19.990	19.800	19.800	14.719	6,400
2024-07-05	20.170	20.190	19.800	20.110	14.950	3,000
2024-07-04	20.300	20.300	20.000	20.170	14.995	2,600
2024-07-03	20.200	20.450	20.200	20.390	15.158	1,600
2024-07-02	20.300	20.300	19.910	19.920	14.809	3,600
2024-07-01	20.970	20.970	20.320	20.470	15.218	3,200
2024-06-28	20.460	21.000	20.210	21.000	15.612	5,100
2024-06-27	20.490	20.500	20.210	20.460	15.210	1,400
2024-06-26	20.640	20.700	20.410	20.700	15.389	2,400
2024-06-25	20.560	20.670	20.560	20.670	15.366	500
2024-06-24	20.460	20.550	20.460	20.530	15.262	2,000
2024-06-21	20.470	20.470	20.470	20.470	15.218	200
2024-06-20	20.440	20.450	20.210	20.210	15.024	1,400
2024-06-19	20.500	20.500	20.140	20.150	14.980	3,000
2024-06-18	20.000	20.330	19.900	20.290	15.084	6,800
2024-06-17	20.160	20.340	20.150	20.280	15.076	3,300
2024-06-14	20.830	20.840	20.110	20.500	15.240	2,500
2024-06-13	20.730	20.840	20.450	20.840	15.493	3,600
2024-06-12	21.440	21.450	20.210	20.840	15.493	12,500
2024-06-11	21.640	22.030	21.520	21.520	15.998	1,200
2024-06-10	22.210	22.440	21.720	21.740	16.162	4,400
2024-06-07	22.100	22.980	21.970	22.980	17.083	2,200
2024-06-06	21.600	22.100	21.600	22.000	16.355	1,800
2024-06-05	22.030	22.400	21.560	21.690	16.124	5,400
2024-06-04	22.990	22.990	22.120	22.390	16.645	4,100
2024-06-03	23.120	23.160	22.400	22.600	16.801	5,200
2024-05-31	23.570	24.000	23.100	23.100	17.173	2,800
2024-05-29	24.340	24.340	23.200	24.000	17.842	4,700
2024-05-28	24.390	24.390	23.900	24.290	18.057	1,800
2024-05-27	23.480	24.400	23.480	24.390	18.132	8,900
2024-05-24	22.630	23.070	22.630	23.070	17.150	5,400
2024-05-23	22.680	23.250	22.580	22.970	17.076	4,400

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	1.0000 BRL
2026-04-30	0.6094 BRL
2025-12-10	1.6657 BRL
2025-09-09	1.6657 BRL
2025-04-30	1.1497 BRL
2024-11-26	0.8238 BRL
2024-04-30	0.7376 BRL
2023-11-10	0.7298 BRL
2023-11-01	1.1603 BRL
2023-05-02	1.4914 BRL
2022-04-27	3.5418 BRL
2021-10-14	57.9159 BRL
2021-05-05	36.9022 BRL
2020-07-27	1.6682 BRL
2020-04-28	8.3407 BRL
2019-05-06	0.0483 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.