Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	20.300	20.300	19.710	19.960	14.440	3,700
2024-02-23	20.490	20.490	19.920	20.180	14.599	4,500
2024-02-22	20.430	20.490	20.290	20.490	14.823	2,700
2024-02-21	20.360	20.590	20.300	20.430	14.780	7,900
2024-02-20	20.290	20.290	20.150	20.200	14.613	2,700
2024-02-19	20.290	20.300	20.120	20.290	14.678	2,600
2024-02-16	19.530	20.370	19.530	20.360	14.729	2,700
2024-02-15	20.390	20.390	19.550	19.680	14.237	5,400
2024-02-14	20.300	20.300	19.280	19.620	14.194	8,600
2024-02-09	19.190	20.400	19.190	20.390	14.751	7,700
2024-02-08	18.620	19.200	18.500	19.200	13.890	7,600
2024-02-07	18.780	19.300	18.400	19.190	13.883	9,200
2024-02-06	18.710	18.840	18.160	18.530	13.405	8,700
2024-02-05	18.700	18.930	18.130	18.570	13.434	14,000
2024-02-02	18.960	19.300	18.700	18.790	13.593	8,500
2024-02-01	19.400	19.790	18.650	19.150	13.854	3,900
2024-01-31	18.780	19.110	18.370	19.090	13.810	6,600
2024-01-30	18.820	19.150	18.420	18.940	13.702	6,400
2024-01-29	18.800	18.850	18.600	18.800	13.600	7,900
2024-01-26	18.440	18.810	18.030	18.810	13.608	8,500
2024-01-25	18.960	18.960	18.000	18.100	13.094	1,600
2024-01-24	17.740	18.000	17.730	18.000	13.022	5,300
2024-01-23	17.690	18.000	17.690	18.000	13.022	1,300
2024-01-22	17.760	18.020	17.410	17.410	12.595	12,400
2024-01-19	18.000	18.020	17.760	17.760	12.848	2,200
2024-01-18	17.940	18.110	17.860	17.970	13.000	2,000
2024-01-17	17.980	18.160	17.680	17.950	12.986	3,100
2024-01-16	18.090	18.090	17.740	17.970	13.000	7,400
2024-01-15	17.850	18.100	17.850	18.090	13.087	9,700
2024-01-12	18.100	18.400	17.830	17.830	12.899	8,500
2024-01-11	18.470	18.470	18.050	18.100	13.094	3,200
2024-01-10	18.300	18.420	17.680	18.300	13.239	9,800
2024-01-09	18.000	18.000	17.610	18.000	13.022	4,000
2024-01-08	17.990	18.000	17.250	18.000	13.022	10,200
2024-01-05	17.820	18.000	17.820	18.000	13.022	9,300
2024-01-04	17.650	17.800	17.600	17.800	12.877	2,500
2024-01-03	17.620	17.800	17.620	17.800	12.877	7,300
2024-01-02	17.450	17.890	17.450	17.800	12.877	4,300
2023-12-28	17.190	17.910	17.190	17.450	12.624	14,900
2023-12-27	16.900	17.260	16.610	17.190	12.436	15,100
2023-12-26	16.190	16.950	16.190	16.740	12.110	15,600
2023-12-22	16.190	16.510	16.100	16.190	11.712	8,200
2023-12-21	16.190	16.190	16.000	16.190	11.712	9,600
2023-12-20	15.850	16.070	15.750	15.980	11.560	17,000
2023-12-19	15.770	16.200	15.770	15.860	11.474	9,100
2023-12-18	16.000	16.290	15.700	15.770	11.409	3,600
2023-12-15	16.380	16.500	16.000	16.000	11.575	7,600
2023-12-14	15.690	16.000	15.350	15.800	11.430	12,600
2023-12-13	15.590	15.700	15.500	15.700	11.358	10,200
2023-12-12	15.550	15.610	15.400	15.470	11.191	5,200
2023-12-11	15.580	15.580	15.400	15.500	11.213	3,500
2023-12-08	15.600	15.600	15.290	15.540	11.242	7,000
2023-12-07	15.450	15.590	15.140	15.490	11.206	7,400
2023-12-06	15.400	15.690	15.400	15.450	11.177	68,800
2023-12-05	15.400	15.400	15.380	15.400	11.141	5,000
2023-12-04	15.410	15.450	15.390	15.400	11.141	9,000
2023-12-01	15.010	15.410	15.010	15.410	11.148	9,600
2023-11-30	14.860	15.300	14.860	15.060	10.895	2,500
2023-11-29	15.490	15.490	14.220	14.800	10.707	40,800
2023-11-28	15.490	15.530	15.270	15.490	11.206	7,400

← NewerPage 12 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.