Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	10.150	10.170	10.150	10.160	5.799	1,200
2022-12-08	10.000	10.240	9.910	10.150	5.793	3,800
2022-12-07	10.060	10.090	9.980	9.990	5.702	15,500
2022-12-06	10.490	10.500	10.490	10.490	5.987	500
2022-12-05	10.970	10.970	10.500	10.510	5.998	1,500
2022-12-02	10.010	11.000	9.910	11.000	6.278	9,200
2022-12-01	9.960	10.110	9.890	10.000	5.707	20,600
2022-11-30	10.200	10.490	9.960	9.960	5.684	28,000
2022-11-29	10.200	10.540	10.200	10.210	5.827	9,200
2022-11-28	10.110	10.200	9.940	10.020	5.719	4,100
2022-11-25	10.140	10.140	9.890	9.980	5.696	27,300
2022-11-24	10.530	11.010	9.970	10.110	5.770	30,500
2022-11-23	10.890	11.100	10.520	10.520	6.004	3,800
2022-11-22	11.020	11.020	10.860	10.960	6.255	1,600
2022-11-21	11.250	11.640	11.120	11.120	6.346	2,400
2022-11-18	11.120	11.650	11.120	11.250	6.421	2,600
2022-11-17	11.750	11.750	11.090	11.120	6.346	2,100
2022-11-16	11.760	11.800	11.750	11.800	6.735	1,400
2022-11-14	11.760	12.890	11.710	11.750	6.706	3,200
2022-11-11	11.760	12.830	11.750	11.750	6.706	5,400
2022-11-10	12.410	12.990	12.000	12.000	6.849	7,700
2022-11-09	13.070	13.070	13.050	13.060	7.454	1,300
2022-11-08	13.090	13.090	12.170	13.070	7.459	800
2022-11-07	12.900	13.490	12.650	13.100	7.476	2,100
2022-11-04	12.650	12.900	12.650	12.900	7.362	500
2022-11-03	12.980	12.980	12.000	12.650	7.220	5,200
2022-11-01	12.480	12.500	12.320	12.390	7.071	1,900
2022-10-31	12.490	12.600	12.470	12.470	7.117	5,700
2022-10-28	12.900	13.010	12.640	12.640	7.214	7,900
2022-10-27	12.810	12.810	12.780	12.780	7.294	300
2022-10-26	13.600	13.600	12.660	12.660	7.225	2,700
2022-10-25	13.950	13.950	13.500	13.640	7.785	800
2022-10-24	13.970	14.000	13.200	14.000	7.990	7,600
2022-10-21	13.390	13.500	13.390	13.390	7.642	2,800
2022-10-20	13.000	13.350	12.900	13.300	7.591	5,900
2022-10-19	13.260	13.300	12.910	12.920	7.374	1,700
2022-10-18	13.030	13.280	13.030	13.270	7.574	800
2022-10-17	13.000	13.000	13.000	13.000	7.419	500
2022-10-14	13.010	13.300	13.000	13.000	7.419	600
2022-10-13	13.320	13.350	12.960	13.300	7.591	1,200
2022-10-11	13.380	13.390	12.650	12.820	7.317	1,500
2022-10-10	13.290	13.390	13.290	13.390	7.642	1,000
2022-10-07	12.980	13.390	12.980	13.390	7.642	2,600
2022-10-06	12.840	13.440	12.840	12.840	7.328	1,200
2022-10-05	13.000	13.000	12.600	12.640	7.214	1,300
2022-10-04	12.740	13.310	12.600	13.000	7.419	5,600
2022-10-03	12.950	12.950	12.000	12.750	7.277	8,800
2022-09-30	12.500	12.970	12.500	12.930	7.379	1,000
2022-09-29	12.400	12.500	12.400	12.500	7.134	2,300
2022-09-28	12.120	12.500	12.120	12.500	7.134	1,500
2022-09-27	12.580	12.600	12.500	12.500	7.134	3,900
2022-09-26	12.590	12.740	12.220	12.580	7.180	1,700
2022-09-23	12.310	12.600	12.310	12.600	7.191	1,700
2022-09-22	12.100	13.040	12.000	12.470	7.117	4,900
2022-09-21	12.270	12.400	12.040	12.040	6.872	4,700
2022-09-20	13.600	13.600	12.400	12.400	7.077	5,300
2022-09-19	12.750	12.750	12.440	12.650	7.220	2,200
2022-09-16	12.600	12.600	12.600	12.600	7.191	200
2022-09-15	12.800	12.800	12.500	12.800	7.305	1,700
2022-09-14	12.900	12.900	12.410	12.800	7.305	1,900

← NewerPage 17 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.