Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	12.430	12.900	12.410	12.900	7.362	3,000
2022-09-12	12.400	12.650	12.350	12.430	7.094	4,600
2022-09-09	12.400	12.400	12.400	12.400	7.077	2,600
2022-09-08	12.020	13.000	12.020	12.310	7.026	7,900
2022-09-06	12.500	12.770	12.250	12.480	7.123	6,200
2022-09-05	12.810	12.820	12.490	12.490	7.128	30,500
2022-09-02	13.150	13.150	12.660	12.800	7.305	7,700
2022-09-01	13.050	13.050	13.050	13.050	7.448	300
2022-08-31	13.010	13.050	12.970	13.050	7.448	6,000
2022-08-30	13.080	13.100	12.800	13.020	7.431	5,900
2022-08-29	13.890	13.890	13.030	13.030	7.437	3,600
2022-08-26	13.400	13.780	13.000	13.200	7.534	3,300
2022-08-25	13.150	13.870	13.140	13.480	7.693	6,300
2022-08-24	13.390	13.400	13.110	13.110	7.482	8,000
2022-08-23	13.530	13.620	13.160	13.160	7.511	4,500
2022-08-22	13.400	14.000	13.150	14.000	7.990	3,000
2022-08-19	14.290	14.290	13.240	13.500	7.705	2,200
2022-08-18	13.950	14.010	13.800	13.900	7.933	4,900
2022-08-17	14.140	14.140	13.690	13.900	7.933	2,700
2022-08-16	13.090	13.700	13.080	13.700	7.819	700
2022-08-15	12.630	12.800	12.630	12.700	7.248	2,300
2022-08-12	12.120	13.320	12.120	12.590	7.185	5,300
2022-08-11	12.770	12.800	12.740	12.800	7.305	1,700
2022-08-10	12.820	12.820	12.500	12.780	7.294	3,100
2022-08-09	12.540	12.820	12.540	12.820	7.317	1,200
2022-08-08	13.300	13.330	12.810	12.810	7.311	3,100
2022-08-05	13.510	13.980	13.120	13.120	7.488	3,800
2022-08-04	13.780	14.830	13.510	13.510	7.710	2,800
2022-08-03	13.560	13.790	13.500	13.780	7.865	2,700
2022-08-02	13.870	14.950	13.520	13.520	7.716	6,000
2022-08-01	14.660	14.660	13.900	13.900	7.933	2,200
2022-07-29	14.990	14.990	14.660	14.660	8.367	400
2022-07-28	14.670	14.800	14.660	14.660	8.367	1,100
2022-07-27	14.520	14.950	14.510	14.950	8.532	1,000
2022-07-26	14.990	15.000	14.900	14.900	8.504	900
2022-07-25	14.180	14.910	14.180	14.200	8.104	500
2022-07-22	14.000	14.910	14.000	14.910	8.509	1,200
2022-07-21	14.260	14.500	14.200	14.500	8.275	2,500
2022-07-20	14.880	14.890	14.250	14.250	8.133	1,900
2022-07-19	14.210	14.890	14.210	14.890	8.498	400
2022-07-18	14.720	14.930	14.020	14.930	8.521	600
2022-07-15	14.690	14.720	14.690	14.720	8.401	400
2022-07-14	14.500	14.700	14.500	14.700	8.390	200
2022-07-13	14.020	14.740	14.000	14.740	8.412	1,000
2022-07-12	14.700	14.780	14.600	14.780	8.435	800
2022-07-11	14.900	14.920	14.310	14.800	8.447	900
2022-07-08	14.310	14.940	14.310	14.940	8.527	200
2022-07-07	14.190	14.960	14.020	14.900	8.504	1,300
2022-07-06	14.200	14.320	14.200	14.300	8.161	1,700
2022-07-05	14.490	14.490	14.320	14.320	8.173	500
2022-07-04	14.490	14.490	14.490	14.490	8.270	300
2022-07-01	14.810	14.820	14.790	14.800	8.447	1,300
2022-06-30	14.730	15.000	14.200	15.000	8.561	3,800
2022-06-29	14.970	14.980	14.410	14.980	8.549	1,800
2022-06-28	14.710	14.990	14.160	14.990	8.555	1,500
2022-06-27	14.700	14.990	14.410	14.980	8.549	2,200
2022-06-24	14.040	14.040	13.800	14.000	7.990	7,100
2022-06-23	14.980	14.990	14.000	14.000	7.990	10,100
2022-06-22	14.980	15.100	14.980	14.980	8.549	7,500
2022-06-21	14.840	15.000	14.840	15.000	8.561	1,100

← NewerPage 18 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.