Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	23.000	23.160	22.670	23.160	17.217	7,100
2024-05-21	22.760	22.760	22.400	22.670	16.853	4,100
2024-05-20	22.840	22.840	22.150	22.770	16.927	5,900
2024-05-17	24.390	24.390	22.570	22.850	16.987	23,100
2024-05-16	25.700	25.900	23.690	24.400	18.139	24,100
2024-05-15	24.850	25.100	24.610	25.100	18.660	7,700
2024-05-14	26.500	26.500	25.600	25.800	19.180	9,300
2024-05-13	26.910	26.910	25.990	26.000	19.329	6,300
2024-05-10	27.390	27.390	26.830	27.000	20.072	22,100
2024-05-09	27.230	27.300	27.100	27.300	20.295	5,300
2024-05-08	27.100	27.270	27.100	27.110	20.154	1,500
2024-05-07	27.300	27.390	27.100	27.100	20.146	8,000
2024-05-06	27.030	27.480	27.000	27.300	20.295	7,400
2024-05-03	26.810	27.290	26.670	26.970	20.050	9,800
2024-05-02	27.140	27.690	25.960	26.750	19.886	13,500
2024-04-30	27.610	27.700	27.000	27.700	20.592	12,200
2024-04-29	26.900	27.650	26.900	27.450	19.858	17,000
2024-04-26	25.500	27.200	25.500	26.900	19.460	19,900
2024-04-25	27.310	27.310	25.490	25.510	18.455	11,100
2024-04-24	27.970	28.980	27.300	27.300	19.750	27,400
2024-04-23	25.190	28.000	25.000	27.370	19.800	58,400
2024-04-22	21.620	28.000	21.400	25.200	18.230	63,300
2024-04-19	21.670	21.670	21.030	21.440	15.510	2,700
2024-04-18	21.620	21.690	21.210	21.210	15.344	3,500
2024-04-17	21.690	21.690	21.420	21.420	15.496	3,300
2024-04-16	21.600	21.600	21.460	21.600	15.626	1,200
2024-04-15	21.620	21.690	21.420	21.690	15.691	4,700
2024-04-12	21.580	21.640	21.370	21.640	15.655	4,900
2024-04-11	21.220	21.600	21.200	21.600	15.626	2,000
2024-04-10	21.680	21.680	21.340	21.540	15.583	2,100
2024-04-09	21.660	21.690	21.400	21.690	15.691	5,000
2024-04-08	21.290	21.670	20.950	21.570	15.604	3,600
2024-04-05	20.990	21.300	20.990	21.290	15.402	2,300
2024-04-04	20.950	21.000	20.880	20.990	15.185	1,400
2024-04-03	21.060	21.310	20.710	21.040	15.221	3,600
2024-04-02	21.000	21.220	20.610	21.030	15.214	3,300
2024-04-01	21.510	21.510	20.870	20.900	15.120	4,000
2024-03-28	21.600	22.000	20.800	21.200	15.337	9,900
2024-03-27	20.530	21.600	20.160	21.600	15.626	8,200
2024-03-26	20.000	21.000	19.710	20.290	14.678	11,100
2024-03-25	19.720	19.890	19.610	19.890	14.389	1,600
2024-03-22	19.150	19.690	19.150	19.600	14.179	2,700
2024-03-21	19.290	19.290	19.050	19.180	13.875	2,100
2024-03-20	19.010	19.300	18.610	19.290	13.955	11,300
2024-03-19	18.990	19.240	18.980	18.990	13.738	2,600
2024-03-18	19.080	19.080	18.770	18.840	13.629	2,800
2024-03-15	18.740	18.790	18.470	18.700	13.528	4,700
2024-03-14	19.000	19.140	18.600	18.770	13.579	7,000
2024-03-13	19.120	19.140	18.880	18.880	13.658	7,000
2024-03-12	19.460	19.550	19.200	19.300	13.962	6,300
2024-03-11	19.190	19.500	19.110	19.490	14.100	6,500
2024-03-08	20.040	20.040	19.500	19.500	14.107	8,100
2024-03-07	20.110	20.190	19.700	20.190	14.606	6,800
2024-03-06	20.190	20.430	20.040	20.430	14.780	3,300
2024-03-05	20.460	20.470	20.200	20.450	14.794	3,300
2024-03-04	20.240	20.420	20.070	20.420	14.772	4,100
2024-03-01	20.160	20.540	20.160	20.260	14.657	3,800
2024-02-29	20.060	20.270	19.900	20.240	14.642	4,300
2024-02-28	20.070	20.300	19.990	20.300	14.686	3,900
2024-02-27	20.190	20.190	19.990	20.070	14.519	1,800

← NewerPage 11 of 21 · 1,249 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.