Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	29.600	29.900	29.370	29.900	28.140	4,000
2026-01-23	29.330	29.990	29.010	29.510	27.773	2,700
2026-01-22	29.600	31.960	29.600	29.600	27.858	9,900
2026-01-21	29.570	29.720	29.440	29.600	27.858	2,700
2026-01-20	28.770	29.370	28.770	29.370	27.642	9,700
2026-01-19	28.520	28.860	27.800	28.460	26.785	5,900
2026-01-16	28.750	28.750	27.590	27.590	25.966	2,000
2026-01-15	28.670	28.750	28.540	28.750	27.058	800
2026-01-14	28.080	28.900	28.080	28.670	26.983	3,700
2026-01-13	27.690	28.460	27.690	28.460	26.785	1,700
2026-01-12	29.230	29.230	27.690	27.690	26.060	3,900
2026-01-09	27.990	28.550	27.840	27.990	26.343	2,600
2026-01-08	27.280	27.840	27.280	27.770	26.136	1,300
2026-01-07	27.560	27.720	27.560	27.590	25.966	700
2026-01-06	27.300	27.640	27.300	27.550	25.929	1,800
2026-01-05	27.280	27.280	26.910	27.010	25.420	3,300
2026-01-02	26.600	27.270	26.600	27.020	25.430	1,600
2025-12-30	26.790	26.790	26.510	26.790	25.213	2,300
2025-12-29	26.790	26.820	26.310	26.340	24.790	2,100
2025-12-26	26.810	26.820	26.670	26.820	25.242	1,800
2025-12-23	26.500	26.830	26.500	26.600	25.035	4,800
2025-12-22	25.650	26.420	25.420	26.180	24.639	4,300
2025-12-19	26.270	26.270	25.860	25.860	24.338	1,300
2025-12-18	25.510	25.830	25.200	25.570	24.065	2,400
2025-12-17	25.700	26.290	25.020	25.300	23.811	6,700
2025-12-16	25.950	25.970	25.600	25.700	24.188	2,000
2025-12-15	25.600	25.930	25.500	25.500	23.999	2,400
2025-12-12	25.110	25.470	25.110	25.470	23.971	7,000
2025-12-11	25.310	26.180	24.900	25.300	23.811	6,400
2025-12-10	26.970	26.970	26.630	26.970	25.383	14,100
2025-12-09	27.660	27.660	26.600	26.600	23.467	9,400
2025-12-08	27.290	27.980	26.650	27.260	24.049	6,600
2025-12-05	26.950	27.100	26.330	27.100	23.908	6,000
2025-12-04	26.980	27.490	26.980	27.240	24.032	4,200
2025-12-03	26.430	26.740	26.430	26.740	23.590	2,300
2025-12-02	26.820	26.850	26.200	26.370	23.264	3,800
2025-12-01	27.140	27.150	26.560	26.820	23.661	5,600
2025-11-28	27.060	27.150	26.710	27.000	23.820	2,400
2025-11-27	26.890	27.250	26.880	27.050	23.864	4,300
2025-11-26	26.780	26.930	26.650	26.700	23.555	6,900
2025-11-25	26.600	26.720	26.500	26.500	23.379	3,000
2025-11-24	26.460	26.690	25.980	26.500	23.379	26,200
2025-11-21	25.910	26.500	25.610	25.930	22.876	8,500
2025-11-19	24.520	25.600	24.520	25.580	22.567	8,900
2025-11-18	24.400	24.400	24.130	24.300	21.438	4,600
2025-11-17	24.750	24.750	24.140	24.400	21.526	3,900
2025-11-14	24.870	24.870	24.050	24.600	21.702	2,000
2025-11-13	24.480	24.900	24.230	24.900	21.967	32,800
2025-11-12	24.470	24.470	23.610	24.450	21.570	3,300
2025-11-11	24.440	24.480	23.990	24.480	21.597	3,300
2025-11-10	24.020	24.490	23.580	24.240	21.385	1,600
2025-11-07	24.410	24.410	24.000	24.020	21.191	13,300
2025-11-06	24.730	24.900	24.380	24.400	21.526	9,000
2025-11-05	23.100	25.000	23.060	25.000	22.055	14,300
2025-11-04	22.910	23.210	22.890	23.100	20.379	2,700
2025-11-03	22.960	22.960	22.730	22.900	20.203	2,700
2025-10-31	22.880	23.250	22.510	22.850	20.159	6,100
2025-10-30	22.400	22.800	22.400	22.800	20.115	3,400
2025-10-29	22.410	22.640	22.380	22.410	19.770	1,200
2025-10-28	22.260	22.500	22.260	22.410	19.770	2,100

← NewerPage 4 of 21 · 1,249 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.