Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.500	22.500	22.200	22.250	19.629	3,400
2025-10-24	22.220	22.490	22.110	22.130	19.523	2,000
2025-10-23	22.180	22.240	22.180	22.200	19.585	5,500
2025-10-22	22.380	22.870	21.900	21.900	19.321	30,600
2025-10-21	22.230	22.860	22.230	22.460	19.815	5,500
2025-10-20	22.230	22.860	22.230	22.710	20.035	2,100
2025-10-17	22.610	23.000	22.250	22.250	19.629	6,500
2025-10-16	22.600	23.130	22.590	22.970	20.264	5,400
2025-10-15	23.380	23.380	22.510	22.900	20.203	9,500
2025-10-14	23.490	23.710	23.100	23.380	20.626	4,500
2025-10-13	23.150	23.380	23.150	23.170	20.441	1,600
2025-10-10	23.450	23.820	23.110	23.110	20.388	3,500
2025-10-09	23.820	23.820	23.400	23.550	20.776	1,700
2025-10-08	23.540	23.860	23.440	23.570	20.794	4,300
2025-10-07	22.640	23.830	22.430	23.830	21.023	10,400
2025-10-06	22.610	23.190	22.190	22.660	19.991	8,300
2025-10-03	23.130	23.200	22.830	23.150	20.423	3,900
2025-10-02	22.910	23.280	22.910	22.950	20.247	7,600
2025-10-01	23.100	23.320	22.780	22.910	20.212	7,000
2025-09-30	23.150	23.250	22.650	23.040	20.326	19,600
2025-09-29	23.360	23.540	23.110	23.110	20.388	5,700
2025-09-26	22.920	23.400	22.920	23.110	20.388	3,700
2025-09-25	23.730	23.750	23.150	23.470	20.706	8,000
2025-09-24	23.390	23.700	23.110	23.490	20.723	13,800
2025-09-23	22.760	23.390	22.750	23.390	20.635	19,400
2025-09-22	22.330	23.000	22.330	22.750	20.070	13,200
2025-09-19	22.320	23.800	22.210	22.630	19.965	12,000
2025-09-18	22.080	22.310	22.060	22.060	19.462	9,500
2025-09-17	22.420	22.900	22.000	22.020	19.426	14,000
2025-09-16	22.590	22.770	22.370	22.400	19.762	6,100
2025-09-15	22.510	22.690	22.260	22.410	19.770	14,000
2025-09-12	22.550	22.970	22.500	22.510	19.859	17,500
2025-09-11	23.440	23.490	22.510	22.550	19.894	19,700
2025-09-10	23.500	23.780	22.700	23.160	20.432	40,700
2025-09-09	25.530	26.400	25.530	26.390	23.282	53,600
2025-09-08	25.690	25.700	25.400	25.630	21.142	26,700
2025-09-05	25.160	25.750	25.160	25.300	20.869	15,500
2025-09-04	24.850	25.190	24.350	25.090	20.696	23,000
2025-09-03	25.240	25.240	24.500	24.860	20.506	22,800
2025-09-02	25.000	25.250	24.890	25.250	20.828	12,000
2025-09-01	24.900	25.700	24.190	24.880	20.523	38,400
2025-08-29	24.790	25.460	24.700	24.930	20.564	21,600
2025-08-28	24.200	24.680	24.200	24.460	20.177	14,600
2025-08-27	24.090	24.200	24.010	24.180	19.946	8,900
2025-08-26	23.390	24.590	23.390	24.090	19.871	26,800
2025-08-25	22.890	24.000	22.860	23.500	19.385	21,000
2025-08-22	22.890	22.890	22.380	22.570	18.618	13,700
2025-08-21	22.860	22.860	22.310	22.500	18.560	8,800
2025-08-20	22.600	22.790	22.230	22.630	18.667	5,100
2025-08-19	21.850	22.600	21.850	22.600	18.642	5,600
2025-08-18	22.300	22.860	21.880	22.130	18.255	8,100
2025-08-15	21.990	22.440	21.770	21.820	17.999	8,100
2025-08-14	21.310	22.360	21.310	21.990	18.139	16,300
2025-08-13	20.500	21.550	20.420	21.300	17.570	24,900
2025-08-12	19.080	19.250	19.080	19.250	15.879	3,500
2025-08-11	19.210	19.210	19.020	19.020	15.689	3,800
2025-08-08	19.690	19.690	19.120	19.200	15.838	3,800
2025-08-07	19.400	19.560	19.400	19.550	16.126	700
2025-08-06	19.580	19.580	19.400	19.400	16.003	1,600
2025-08-05	19.480	19.480	19.470	19.470	16.060	300

← NewerPage 5 of 21 · 1,245 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.