Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	13.600	13.780	13.330	13.780	8.802	5,800
2023-08-28	13.360	13.650	13.190	13.650	8.719	3,700
2023-08-25	13.650	13.650	13.410	13.450	8.591	3,200
2023-08-24	13.460	13.670	13.270	13.580	8.674	12,400
2023-08-23	13.790	13.800	13.330	13.600	8.687	9,800
2023-08-22	13.250	13.590	13.120	13.590	8.681	4,600
2023-08-21	13.200	13.580	13.120	13.190	8.425	6,000
2023-08-18	13.200	13.580	13.020	13.100	8.368	5,700
2023-08-17	13.450	13.580	13.200	13.200	8.432	8,700
2023-08-16	13.200	13.960	13.200	13.450	8.591	12,300
2023-08-15	13.440	13.440	13.200	13.200	8.432	4,600
2023-08-14	13.600	13.600	13.210	13.330	8.515	4,500
2023-08-11	13.590	13.600	13.490	13.600	8.687	1,600
2023-08-10	13.350	13.500	13.110	13.500	8.623	4,400
2023-08-09	13.530	13.530	13.340	13.340	8.521	600
2023-08-08	13.530	13.590	13.310	13.310	8.502	4,100
2023-08-07	13.280	13.500	13.280	13.500	8.623	6,100
2023-08-04	13.460	13.490	13.110	13.190	8.425	8,800
2023-08-03	13.530	13.600	13.400	13.400	8.560	5,900
2023-08-02	13.230	13.580	13.230	13.560	8.662	2,500
2023-08-01	13.660	13.680	13.440	13.560	8.662	6,700
2023-07-31	13.550	13.650	13.500	13.550	8.655	6,600
2023-07-28	13.640	13.640	13.050	13.410	8.566	4,800
2023-07-27	13.650	13.650	13.350	13.640	8.713	2,700
2023-07-26	13.520	13.650	13.500	13.650	8.719	300
2023-07-25	13.600	13.680	13.550	13.660	8.726	1,900
2023-07-24	13.670	13.690	13.300	13.600	8.687	9,300
2023-07-21	13.250	13.670	12.970	13.670	8.732	3,100
2023-07-20	13.500	13.740	12.970	13.300	8.496	8,100
2023-07-19	13.500	13.500	13.400	13.500	8.623	2,200
2023-07-18	13.490	13.490	13.380	13.410	8.566	6,500
2023-07-17	13.400	13.490	13.370	13.370	8.540	5,700
2023-07-14	13.490	13.490	13.300	13.410	8.566	5,600
2023-07-13	13.400	13.500	13.300	13.500	8.623	2,100
2023-07-12	13.450	13.760	13.330	13.410	8.566	1,200
2023-07-11	13.390	13.410	13.300	13.410	8.566	1,400
2023-07-10	13.480	13.590	13.410	13.410	8.566	11,200
2023-07-07	13.770	13.770	13.260	13.480	8.611	12,400
2023-07-06	13.470	13.480	13.320	13.320	8.508	16,200
2023-07-05	13.310	13.720	13.310	13.350	8.528	2,700
2023-07-04	13.180	13.680	13.180	13.310	8.502	15,400
2023-07-03	13.290	13.500	13.110	13.300	8.496	11,400
2023-06-30	13.300	13.300	13.090	13.300	8.496	8,300
2023-06-29	13.300	13.300	13.200	13.300	8.496	1,900
2023-06-28	12.800	13.300	12.800	13.300	8.496	8,300
2023-06-27	12.920	13.090	12.920	13.080	8.355	1,200
2023-06-26	12.740	12.920	12.590	12.920	8.253	1,300
2023-06-23	12.750	12.870	12.620	12.750	8.144	9,500
2023-06-22	12.550	12.700	12.500	12.700	8.112	5,500
2023-06-21	12.600	12.700	12.410	12.410	7.927	5,300
2023-06-20	12.700	12.700	12.570	12.570	8.029	2,500
2023-06-19	12.700	12.700	12.560	12.700	8.112	4,700
2023-06-16	12.690	12.700	12.500	12.700	8.112	4,300
2023-06-15	12.550	12.690	12.550	12.690	8.106	1,000
2023-06-14	12.670	12.750	12.550	12.550	8.017	2,500
2023-06-13	12.650	12.700	12.650	12.670	8.093	2,100
2023-06-12	12.470	12.600	12.470	12.600	8.048	1,300
2023-06-09	12.360	12.700	12.310	12.700	8.112	8,500
2023-06-07	12.360	12.680	12.360	12.640	8.074	4,800
2023-06-06	12.750	12.750	12.400	12.740	8.138	13,900

← NewerPage 14 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.