Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	14.900	14.900	14.010	14.860	8.481	2,200
2022-06-17	14.900	14.900	14.900	14.900	8.504	100
2022-06-15	14.190	14.190	13.090	14.080	8.036	2,300
2022-06-14	14.550	14.550	14.190	14.190	8.099	800
2022-06-13	14.890	14.920	14.210	14.920	8.515	1,100
2022-06-10	14.040	14.930	14.000	14.930	8.521	1,800
2022-06-09	15.090	15.090	14.010	14.010	7.996	2,000
2022-06-08	15.250	15.250	14.990	14.990	8.555	1,700
2022-06-07	15.200	15.200	15.000	15.000	8.561	1,100
2022-06-06	15.390	15.490	15.000	15.230	8.692	2,500
2022-06-03	15.010	15.470	15.000	15.470	8.829	500
2022-06-02	14.900	15.010	14.900	15.000	8.561	1,500
2022-06-01	15.490	15.490	15.000	15.000	8.561	500
2022-05-31	14.480	14.800	14.400	14.800	8.447	1,500
2022-05-30	14.510	14.510	14.470	14.480	8.264	1,200
2022-05-27	15.650	15.650	14.600	14.600	8.333	3,000
2022-05-26	15.000	15.780	14.990	15.650	8.932	1,000
2022-05-25	14.990	15.000	14.990	15.000	8.561	600
2022-05-24	14.990	14.990	14.000	14.000	7.990	5,700
2022-05-23	14.500	14.500	14.400	14.500	8.275	4,800
2022-05-20	14.200	14.200	13.930	14.000	7.990	700
2022-05-19	13.750	13.750	13.300	13.300	7.591	300
2022-05-18	13.950	14.500	13.750	13.750	7.847	7,900
2022-05-17	13.940	13.950	13.900	13.950	7.962	800
2022-05-16	13.690	13.690	13.660	13.660	7.796	1,200
2022-05-13	13.700	13.700	13.010	13.010	7.425	2,400
2022-05-12	13.390	13.700	13.390	13.700	7.819	2,200
2022-05-11	13.010	13.450	13.000	13.440	7.671	900
2022-05-10	13.730	13.730	13.030	13.030	7.437	1,400
2022-05-09	13.000	13.950	13.000	13.740	7.842	1,800
2022-05-06	13.120	13.300	12.980	13.000	7.419	3,000
2022-05-05	13.500	13.790	13.200	13.300	7.591	3,500
2022-05-04	13.800	13.800	13.630	13.800	7.876	800
2022-05-03	13.500	14.170	12.740	13.800	7.876	7,900
2022-05-02	13.510	13.510	12.890	13.200	7.534	9,500
2022-04-29	13.730	13.800	13.050	13.500	7.705	6,900
2022-04-28	14.420	14.420	13.040	13.440	7.671	9,200
2022-04-27	17.830	17.840	17.300	17.300	9.874	8,000
2022-04-26	17.440	17.840	17.130	17.650	8.052	11,700
2022-04-25	17.310	17.920	17.300	17.650	8.052	1,100
2022-04-22	17.310	17.980	17.200	17.960	8.193	4,600
2022-04-20	17.670	17.670	17.250	17.260	7.874	4,500
2022-04-19	17.990	17.990	17.510	17.990	8.207	2,300
2022-04-18	17.680	18.000	17.470	18.000	8.212	1,200
2022-04-14	17.990	18.000	16.680	17.980	8.202	6,600
2022-04-13	17.860	18.000	16.100	18.000	8.212	10,900
2022-04-12	18.000	18.200	17.870	17.870	8.152	3,500
2022-04-11	18.140	18.200	17.600	17.730	8.088	2,700
2022-04-08	18.000	18.200	18.000	18.200	8.303	900
2022-04-07	18.200	18.200	18.000	18.100	8.257	1,200
2022-04-06	17.960	18.200	17.950	18.200	8.303	12,700
2022-04-05	18.200	18.670	18.020	18.170	8.289	15,000
2022-04-04	18.050	18.690	17.920	18.200	8.303	11,000
2022-04-01	18.000	18.710	17.740	18.000	8.212	3,100
2022-03-31	17.830	18.940	17.790	18.000	8.212	14,000
2022-03-30	17.200	17.780	17.100	17.570	8.015	3,500
2022-03-29	16.050	17.380	16.050	17.100	7.801	15,900
2022-03-28	14.900	16.090	14.640	15.990	7.295	14,500
2022-03-25	14.780	14.900	14.060	14.890	6.793	3,100
2022-03-24	14.790	14.790	14.320	14.780	6.743	600

← NewerPage 19 of 21 · 1,243 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.