Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.800	24.390	23.500	24.160	24.160	5,100
2026-07-20	24.560	25.330	24.560	24.810	23.810	18,800
2026-07-17	24.400	24.500	24.290	24.360	23.360	11,000
2026-07-16	24.350	24.420	24.120	24.360	23.360	9,900
2026-07-15	24.990	24.990	24.340	24.350	23.350	24,800
2026-07-14	24.660	24.770	24.490	24.500	23.494	18,200
2026-07-13	24.880	25.480	24.750	24.760	23.744	39,100
2026-07-10	24.810	24.900	24.750	24.880	23.859	10,300
2026-07-09	24.680	24.800	24.600	24.750	23.734	6,400
2026-07-08	25.200	25.350	24.710	24.710	23.696	13,300
2026-07-07	26.110	26.110	25.250	25.250	24.214	12,400
2026-07-06	26.400	26.610	25.900	25.900	24.837	5,900
2026-07-03	26.510	26.800	26.400	26.400	25.316	4,100
2026-07-02	26.900	26.970	26.500	26.500	25.412	5,000
2026-07-01	27.000	27.040	26.410	26.700	25.604	7,400
2026-06-30	27.000	27.000	27.000	27.000	25.892	800
2026-06-29	27.500	28.000	27.010	27.010	25.901	4,400
2026-06-26	26.470	27.500	26.330	26.940	25.834	11,200
2026-06-25	26.150	26.500	26.100	26.500	25.412	8,600
2026-06-24	26.130	26.150	25.900	26.150	25.077	7,500
2026-06-23	26.500	26.650	26.100	26.100	25.029	3,300
2026-06-22	26.220	26.510	26.220	26.510	25.422	1,900
2026-06-19	26.740	26.740	26.300	26.440	25.355	4,200
2026-06-18	26.810	26.970	26.630	26.660	25.566	3,700
2026-06-17	26.840	26.870	26.570	26.570	25.479	1,600
2026-06-16	26.900	27.290	26.510	26.850	25.748	5,300
2026-06-15	27.030	27.440	26.800	27.060	25.949	4,200
2026-06-12	26.710	27.350	26.710	27.020	25.911	700
2026-06-11	27.140	27.150	27.000	27.000	25.892	700
2026-06-10	26.550	27.990	26.550	26.950	25.844	2,100
2026-06-09	26.830	27.150	26.810	27.000	25.892	2,400
2026-06-08	27.410	27.410	26.830	26.830	25.729	5,500
2026-06-05	27.320	27.690	27.300	27.300	26.179	1,700
2026-06-03	27.880	27.880	27.400	27.600	26.467	3,500
2026-06-02	28.000	28.250	27.900	28.000	26.851	3,600
2026-06-01	27.990	28.000	27.990	28.000	26.851	1,000
2026-05-29	27.620	28.010	27.450	28.000	26.851	7,600
2026-05-28	28.100	28.100	27.700	27.700	26.563	1,200
2026-05-27	27.960	28.150	27.780	27.790	26.649	8,000
2026-05-26	28.290	28.290	28.000	28.000	26.851	10,900
2026-05-25	28.480	28.480	28.000	28.000	26.851	11,800
2026-05-22	28.270	28.270	28.000	28.200	27.042	800
2026-05-21	28.060	28.430	28.060	28.270	27.110	700
2026-05-20	27.530	28.690	27.530	28.500	27.330	4,200
2026-05-19	27.600	28.200	27.600	28.000	26.851	5,500
2026-05-18	27.840	28.180	26.810	27.690	26.553	10,400
2026-05-15	28.690	28.690	27.850	27.850	26.707	2,200
2026-05-14	29.310	29.490	28.700	28.700	27.522	7,500
2026-05-13	29.510	29.580	29.220	29.220	28.021	2,300
2026-05-12	29.250	29.600	29.160	29.360	28.155	3,900
2026-05-11	29.510	29.510	29.130	29.260	28.059	4,500
2026-05-08	29.400	29.800	29.400	29.510	28.299	3,800
2026-05-07	29.760	29.760	29.500	29.500	28.289	2,400
2026-05-06	29.820	29.830	29.560	29.670	28.452	5,600
2026-05-05	29.720	29.900	29.500	29.750	28.529	4,600
2026-05-04	31.490	31.490	29.900	29.900	28.673	43,800
2026-04-30	33.390	33.830	32.550	32.550	31.214	13,600
2026-04-29	33.570	33.850	32.830	32.830	30.898	2,700
2026-04-28	34.950	35.060	33.000	33.500	31.529	12,500
2026-04-27	34.000	35.500	33.890	34.900	32.846	2,200

← NewerPage 2 of 5 · 246 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.