Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	12.690	12.700	12.510	12.700	8.112	3,400
2023-06-02	12.640	12.700	12.400	12.700	8.112	5,300
2023-06-01	12.560	12.690	12.450	12.450	7.953	3,000
2023-05-31	12.670	12.670	12.560	12.560	8.023	1,000
2023-05-30	12.670	12.680	12.560	12.680	8.100	600
2023-05-29	12.740	12.740	12.550	12.700	8.112	6,300
2023-05-26	12.710	12.710	12.150	12.560	8.023	25,800
2023-05-25	12.610	12.700	12.600	12.700	8.112	8,700
2023-05-24	12.610	12.610	12.610	12.610	8.055	15,200
2023-05-23	12.280	12.850	12.280	12.610	8.055	19,800
2023-05-22	12.700	12.800	12.270	12.270	7.838	10,200
2023-05-19	12.600	12.760	12.500	12.700	8.112	19,400
2023-05-18	12.600	12.600	12.460	12.600	8.048	2,600
2023-05-17	12.610	12.610	12.330	12.590	8.042	4,700
2023-05-16	12.740	12.740	12.510	12.600	8.048	3,700
2023-05-15	12.600	12.600	12.500	12.600	8.048	3,800
2023-05-12	12.740	12.740	12.500	12.600	8.048	12,200
2023-05-11	12.400	12.600	12.130	12.600	8.048	15,500
2023-05-10	12.500	12.600	12.000	12.600	8.048	3,000
2023-05-09	12.500	12.500	12.440	12.450	7.953	28,100
2023-05-08	12.400	12.500	11.510	12.500	7.985	6,100
2023-05-05	12.020	12.310	12.000	12.300	7.857	5,300
2023-05-04	12.260	12.430	11.660	12.000	7.665	4,800
2023-05-03	12.200	12.300	11.300	12.260	7.831	19,700
2023-05-02	13.800	14.460	13.800	14.000	8.943	34,700
2023-04-28	13.500	13.800	13.330	13.790	7.870	46,300
2023-04-27	13.570	13.590	13.120	13.500	7.705	12,600
2023-04-26	13.290	13.680	13.280	13.580	7.750	17,800
2023-04-25	13.690	13.690	13.420	13.600	7.762	20,100
2023-04-24	13.550	13.730	13.370	13.370	7.631	17,800
2023-04-20	13.500	13.730	13.280	13.550	7.733	12,200
2023-04-19	13.480	13.500	13.130	13.450	7.676	34,300
2023-04-18	13.310	13.870	13.210	13.480	7.693	6,000
2023-04-17	13.500	13.500	13.330	13.500	7.705	6,500
2023-04-14	13.600	13.600	13.220	13.300	7.591	16,000
2023-04-13	13.220	13.710	13.040	13.220	7.545	14,000
2023-04-12	13.390	13.970	13.090	13.120	7.488	6,000
2023-04-11	13.270	13.270	13.090	13.090	7.471	4,500
2023-04-10	13.050	13.250	13.010	13.070	7.459	6,100
2023-04-06	13.390	13.420	12.950	12.990	7.414	3,500
2023-04-05	13.300	13.300	12.240	13.290	7.585	6,700
2023-04-04	13.150	13.300	13.150	13.300	7.591	1,100
2023-04-03	13.140	13.200	12.900	13.180	7.522	9,600
2023-03-31	12.850	13.340	12.850	13.140	7.499	21,500
2023-03-30	12.330	12.860	12.330	12.750	7.277	16,600
2023-03-29	12.510	12.760	12.450	12.650	7.220	11,900
2023-03-28	12.590	12.760	12.030	12.510	7.140	9,100
2023-03-27	12.800	13.590	12.160	12.650	7.220	44,300
2023-03-24	11.280	11.280	10.850	11.150	6.364	5,200
2023-03-23	10.810	11.140	10.810	11.140	6.358	1,900
2023-03-22	10.940	10.940	10.760	10.800	6.164	1,100
2023-03-21	11.050	11.190	10.960	10.960	6.255	12,900
2023-03-20	11.080	11.080	11.080	11.080	6.324	800
2023-03-17	11.020	11.100	11.010	11.080	6.324	700
2023-03-16	11.090	11.100	11.000	11.010	6.284	1,900
2023-03-15	10.990	11.130	10.760	11.100	6.335	1,600
2023-03-14	11.000	11.150	11.000	11.140	6.358	3,700
2023-03-13	11.070	11.100	10.950	11.100	6.335	1,700
2023-03-10	10.800	11.090	10.800	11.090	6.329	1,100
2023-03-09	11.200	11.210	10.510	10.590	6.044	3,600

← NewerPage 15 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.