Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	33.490	34.900	32.880	34.900	32.846	2,700
2026-04-23	33.560	33.600	32.600	32.600	30.682	4,300
2026-04-22	33.340	34.190	31.910	33.800	31.811	19,000
2026-04-20	33.600	33.600	33.130	33.500	31.529	3,600
2026-04-17	33.830	33.830	33.400	33.600	31.623	1,700
2026-04-16	35.000	35.360	34.500	34.500	32.470	2,100
2026-04-15	34.340	35.520	33.770	35.170	33.100	8,900
2026-04-14	35.480	35.480	33.850	34.900	32.846	2,400
2026-04-13	32.380	33.260	31.850	33.030	31.086	2,400
2026-04-10	32.500	32.500	32.020	32.500	30.587	1,700
2026-04-09	34.000	34.000	32.010	32.010	30.126	3,600
2026-04-08	35.800	35.800	33.000	33.000	31.058	6,000
2026-04-07	33.300	33.300	33.210	33.220	31.265	500
2026-04-06	33.790	33.900	33.660	33.690	31.707	3,300
2026-04-02	33.000	34.000	33.000	33.790	31.801	3,200
2026-04-01	32.550	32.980	31.920	32.500	30.587	2,500
2026-03-31	32.280	32.300	31.900	32.280	30.380	600
2026-03-30	32.800	32.800	32.140	32.140	30.249	300
2026-03-27	30.880	34.000	30.880	31.800	29.929	8,100
2026-03-26	31.100	31.290	30.870	30.870	29.053	1,900
2026-03-25	31.500	31.500	31.150	31.150	29.317	800
2026-03-24	31.500	31.500	30.470	30.930	29.110	3,700
2026-03-23	31.000	31.590	31.000	31.590	29.731	3,300
2026-03-20	30.550	30.900	30.550	30.700	28.893	1,900
2026-03-19	30.700	30.870	30.510	30.510	28.715	1,200
2026-03-18	30.980	30.980	30.590	30.700	28.893	1,700
2026-03-17	31.370	31.510	30.960	31.120	29.289	3,500
2026-03-16	31.280	31.300	30.730	31.300	29.458	3,400
2026-03-13	31.090	31.470	30.840	31.200	29.364	4,800
2026-03-12	31.290	31.290	30.710	30.710	28.903	600
2026-03-11	31.390	31.390	30.610	31.340	29.496	2,300
2026-03-10	31.320	31.830	31.320	31.830	29.957	700
2026-03-09	31.360	31.360	30.570	31.320	29.477	13,400
2026-03-06	31.950	32.000	31.500	31.500	29.646	3,000
2026-03-05	31.360	31.690	31.360	31.680	29.816	2,600
2026-03-04	30.990	31.780	30.820	31.260	29.420	3,400
2026-03-03	30.780	30.850	30.350	30.640	28.837	3,200
2026-03-02	30.240	31.450	30.230	31.450	29.599	900
2026-02-27	30.900	30.960	30.550	30.830	29.016	1,900
2026-02-26	30.970	30.970	30.660	30.850	29.035	1,400
2026-02-25	30.850	31.100	30.850	30.930	29.110	2,600
2026-02-24	30.890	31.100	30.320	31.100	29.270	1,700
2026-02-23	31.000	31.000	30.270	30.690	28.884	3,200
2026-02-20	30.980	31.900	30.980	30.990	29.166	1,800
2026-02-19	30.720	30.800	30.390	30.460	28.667	3,200
2026-02-18	30.160	30.990	30.160	30.450	28.658	1,100
2026-02-13	30.700	30.700	30.000	30.160	28.385	3,400
2026-02-12	30.470	30.700	30.330	30.460	28.667	1,200
2026-02-11	31.460	31.880	30.190	30.190	28.413	3,600
2026-02-10	30.260	30.820	30.100	30.820	29.006	800
2026-02-09	30.270	31.160	30.000	30.600	28.799	2,800
2026-02-06	30.890	30.890	30.020	30.400	28.611	2,600
2026-02-05	30.200	32.130	30.200	31.200	29.364	900
2026-02-04	31.510	32.100	31.410	32.000	30.117	1,400
2026-02-03	31.990	32.490	31.640	32.100	30.211	5,200
2026-02-02	31.950	31.960	30.940	31.500	29.646	2,800
2026-01-30	30.360	30.650	30.190	30.520	28.724	2,700
2026-01-29	30.840	30.840	30.330	30.330	28.545	2,400
2026-01-28	30.170	30.600	30.110	30.380	28.592	2,000
2026-01-27	30.220	30.360	30.090	30.170	28.395	2,300

← NewerPage 3 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.