Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	15.480	15.590	15.180	15.500	11.213	7,700
2023-11-24	15.550	15.590	15.160	15.490	11.206	4,000
2023-11-23	15.440	15.640	15.320	15.550	11.249	7,000
2023-11-22	15.390	15.650	15.170	15.220	11.011	9,800
2023-11-21	15.550	15.640	15.400	15.580	11.271	6,200
2023-11-20	15.740	15.740	15.500	15.580	11.271	3,800
2023-11-17	15.410	15.590	15.400	15.490	11.206	3,800
2023-11-16	15.490	15.500	15.310	15.410	11.148	2,600
2023-11-14	15.580	15.600	15.400	15.520	11.228	4,800
2023-11-13	15.250	15.650	15.000	15.590	11.278	10,300
2023-11-10	15.490	15.500	14.900	15.270	11.047	10,100
2023-11-09	15.300	15.510	14.730	15.280	10.526	8,900
2023-11-08	15.200	15.200	14.730	15.200	10.471	7,100
2023-11-07	14.650	15.190	14.050	14.950	10.299	8,600
2023-11-06	15.150	15.200	14.560	14.700	10.127	15,900
2023-11-03	14.740	16.010	13.990	15.150	10.437	30,000
2023-11-01	16.010	16.090	15.470	16.000	11.022	13,100
2023-10-31	16.090	16.090	15.800	15.950	10.188	6,700
2023-10-30	16.010	16.080	16.000	16.010	10.227	4,300
2023-10-27	16.400	16.400	16.000	16.020	10.233	10,700
2023-10-26	16.340	16.410	16.020	16.150	10.316	18,700
2023-10-25	16.190	16.290	16.010	16.270	10.393	10,100
2023-10-24	16.580	16.580	16.040	16.190	10.342	3,300
2023-10-23	16.010	16.300	16.010	16.290	10.406	5,500
2023-10-20	16.440	16.490	16.080	16.300	10.412	7,800
2023-10-19	16.490	16.690	16.010	16.150	10.316	3,100
2023-10-18	16.010	16.310	15.200	16.310	10.418	16,200
2023-10-17	16.680	16.680	16.210	16.210	10.354	11,500
2023-10-16	16.710	16.710	16.000	16.500	10.540	9,200
2023-10-13	15.890	16.690	15.750	16.300	10.412	8,700
2023-10-11	15.500	16.900	15.500	15.870	10.137	22,500
2023-10-10	13.900	15.500	13.900	15.190	9.703	48,500
2023-10-09	13.580	13.700	13.580	13.700	8.751	1,700
2023-10-06	13.700	13.930	13.470	13.700	8.751	14,400
2023-10-05	13.830	13.830	13.690	13.690	8.745	1,700
2023-10-04	13.650	13.700	13.400	13.700	8.751	2,100
2023-10-03	13.840	13.840	13.650	13.650	8.719	15,700
2023-10-02	13.840	13.840	13.700	13.700	8.751	11,200
2023-09-29	13.700	13.710	13.570	13.710	8.758	9,400
2023-09-28	13.600	13.700	13.600	13.690	8.745	1,400
2023-09-27	13.690	13.690	13.400	13.600	8.687	1,700
2023-09-26	13.600	13.600	13.420	13.590	8.681	1,000
2023-09-25	13.690	13.700	13.450	13.700	8.751	6,700
2023-09-22	13.700	13.700	13.490	13.700	8.751	2,500
2023-09-21	13.690	13.690	13.530	13.650	8.719	1,500
2023-09-20	13.660	13.690	13.490	13.690	8.745	5,100
2023-09-19	13.750	13.750	13.500	13.570	8.668	9,600
2023-09-18	13.710	13.710	13.430	13.700	8.751	9,700
2023-09-15	13.640	13.700	13.540	13.700	8.751	2,500
2023-09-14	13.620	13.700	13.520	13.700	8.751	9,100
2023-09-13	13.600	13.620	13.470	13.600	8.687	12,100
2023-09-12	13.610	13.620	13.550	13.620	8.700	17,100
2023-09-11	13.620	13.620	13.500	13.600	8.687	15,800
2023-09-08	13.600	13.610	13.590	13.590	8.681	5,300
2023-09-06	13.600	13.610	13.550	13.600	8.687	3,600
2023-09-05	13.870	13.870	13.450	13.600	8.687	3,300
2023-09-04	13.260	13.600	13.260	13.600	8.687	5,000
2023-09-01	13.610	13.610	13.400	13.600	8.687	3,500
2023-08-31	13.600	13.600	13.440	13.600	8.687	1,400
2023-08-30	13.590	13.680	13.500	13.500	8.623	9,400

← NewerPage 13 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.