Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	11.090	11.220	10.900	11.220	6.404	4,600
2023-03-07	11.190	11.190	10.700	10.990	6.272	4,200
2023-03-06	11.130	11.200	10.900	11.200	6.392	7,900
2023-03-03	10.750	11.150	10.750	11.150	6.364	2,600
2023-03-02	10.780	11.140	10.700	11.140	6.358	6,700
2023-03-01	11.190	11.190	10.780	10.780	6.152	3,800
2023-02-28	10.900	11.210	10.900	11.210	6.398	1,400
2023-02-27	10.850	10.900	10.510	10.900	6.221	7,200
2023-02-24	10.680	11.050	10.630	11.000	6.278	9,100
2023-02-23	10.920	10.930	10.790	10.790	6.158	7,000
2023-02-22	10.940	10.940	10.700	10.780	6.152	4,500
2023-02-17	10.650	11.000	10.650	10.970	6.261	8,300
2023-02-16	10.650	11.000	10.650	11.000	6.278	5,200
2023-02-15	10.820	11.050	10.620	10.710	6.112	2,500
2023-02-14	10.820	10.820	10.700	10.700	6.107	3,500
2023-02-13	11.050	11.050	10.810	10.810	6.170	5,300
2023-02-10	10.960	11.080	10.900	11.000	6.278	3,400
2023-02-09	11.330	11.330	10.960	10.960	6.255	3,700
2023-02-08	10.960	11.490	10.960	11.150	6.364	3,700
2023-02-07	11.000	11.100	11.000	11.100	6.335	8,000
2023-02-06	10.920	11.430	10.860	11.000	6.278	5,400
2023-02-03	11.150	11.150	10.800	11.150	6.364	5,200
2023-02-02	11.070	11.150	10.730	11.150	6.364	8,000
2023-02-01	11.000	11.100	10.750	11.100	6.335	6,600
2023-01-31	10.650	11.100	10.650	11.100	6.335	4,000
2023-01-30	10.300	10.750	10.100	10.720	6.118	5,200
2023-01-27	10.640	10.770	10.200	10.300	5.878	8,800
2023-01-26	11.030	11.030	10.450	10.460	5.970	9,100
2023-01-25	10.800	11.050	10.610	10.610	6.055	2,400
2023-01-24	10.650	10.800	10.600	10.800	6.164	4,600
2023-01-23	10.910	10.910	10.580	10.650	6.078	5,200
2023-01-20	10.930	10.930	10.500	10.850	6.192	4,000
2023-01-19	10.760	10.900	10.750	10.890	6.215	5,800
2023-01-18	10.450	10.940	10.400	10.900	6.221	2,500
2023-01-17	10.480	10.870	10.420	10.440	5.958	4,500
2023-01-16	10.870	10.870	10.420	10.420	5.947	6,400
2023-01-13	10.710	10.890	10.100	10.870	6.204	1,500
2023-01-12	10.990	11.030	10.520	10.520	6.004	3,700
2023-01-11	10.980	10.990	10.900	10.980	6.267	2,800
2023-01-10	10.600	11.000	10.600	11.000	6.278	3,100
2023-01-09	10.030	10.700	10.030	10.700	6.107	1,800
2023-01-06	10.320	10.360	10.100	10.290	5.873	6,800
2023-01-05	9.830	10.450	9.800	10.450	5.964	8,200
2023-01-04	10.070	10.250	9.830	9.830	5.610	18,000
2023-01-03	10.190	10.380	9.900	10.090	5.759	12,300
2023-01-02	10.090	10.100	10.090	10.100	5.764	1,500
2022-12-29	10.300	10.310	10.100	10.190	5.816	28,300
2022-12-28	10.320	10.390	10.300	10.390	5.930	1,100
2022-12-27	10.070	10.080	10.050	10.050	5.736	700
2022-12-26	10.740	10.740	10.370	10.510	5.998	3,000
2022-12-23	10.780	10.820	10.220	10.740	6.130	6,300
2022-12-22	10.790	11.000	10.790	11.000	6.278	300
2022-12-21	10.440	10.660	10.310	10.310	5.884	2,000
2022-12-20	10.580	10.580	10.500	10.500	5.993	300
2022-12-19	10.000	10.800	10.000	10.000	5.707	2,200
2022-12-16	10.100	10.650	9.680	9.680	5.525	26,100
2022-12-15	10.410	10.520	10.020	10.020	5.719	7,900
2022-12-14	9.670	11.010	9.670	11.010	6.284	14,400
2022-12-13	9.760	10.630	9.750	9.870	5.633	6,100
2022-12-12	10.190	10.190	9.750	9.750	5.565	12,800

← NewerPage 16 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.