Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	19.520	19.660	19.000	19.600	16.168	9,000
2025-08-01	19.800	19.800	19.470	19.470	16.060	2,700
2025-07-31	19.590	19.880	19.480	19.880	16.399	2,700
2025-07-30	19.320	19.410	19.170	19.410	16.011	1,400
2025-07-29	19.600	19.600	19.230	19.450	16.044	3,600
2025-07-28	19.500	19.880	19.400	19.400	16.003	1,400
2025-07-25	19.140	19.360	19.090	19.360	15.970	700
2025-07-24	19.000	19.090	18.990	18.990	15.664	3,600
2025-07-23	19.120	19.280	19.040	19.150	15.796	1,900
2025-07-22	19.150	19.230	18.990	18.990	15.664	3,800
2025-07-21	19.290	19.310	19.050	19.170	15.813	2,400
2025-07-18	19.520	19.570	19.280	19.430	16.027	2,300
2025-07-17	19.400	19.520	19.310	19.520	16.102	1,100
2025-07-16	19.560	19.640	19.250	19.530	16.110	2,700
2025-07-15	19.870	19.870	19.500	19.680	16.234	2,700
2025-07-14	19.690	19.850	19.510	19.510	16.093	7,500
2025-07-11	19.670	20.010	19.650	19.660	16.217	2,900
2025-07-10	20.070	20.070	19.650	19.910	16.423	600
2025-07-09	19.830	19.970	19.760	19.970	16.473	5,800
2025-07-08	20.010	20.090	19.610	20.000	16.498	7,000
2025-07-07	19.990	20.030	19.960	20.010	16.506	5,900
2025-07-04	19.990	20.000	19.710	19.990	16.489	27,200
2025-07-03	20.000	20.000	19.670	19.700	16.250	6,700
2025-07-02	19.320	19.910	19.320	19.600	16.168	4,200
2025-07-01	19.400	20.200	19.320	19.320	15.937	9,900
2025-06-30	18.640	19.330	18.560	19.320	15.937	25,100
2025-06-27	18.720	18.870	18.420	18.700	15.425	7,100
2025-06-26	18.490	18.780	18.410	18.410	15.186	17,600
2025-06-25	18.260	19.000	18.250	18.370	15.153	20,800
2025-06-24	18.750	18.750	18.230	18.250	15.054	4,200
2025-06-23	18.700	18.750	18.620	18.620	15.359	2,000
2025-06-20	18.760	18.890	18.700	18.890	15.582	800
2025-06-18	18.880	18.900	18.760	18.760	15.475	2,700
2025-06-17	18.930	19.040	18.710	18.810	15.516	1,400
2025-06-16	18.910	19.010	18.900	19.010	15.681	1,400
2025-06-13	18.650	18.930	18.450	18.930	15.615	2,600
2025-06-12	18.620	19.000	18.350	18.800	15.508	5,700
2025-06-11	18.590	18.760	18.570	18.700	15.425	600
2025-06-10	18.590	18.610	18.340	18.610	15.351	2,900
2025-06-09	18.670	18.680	18.350	18.350	15.137	3,700
2025-06-06	18.990	19.080	18.400	18.400	15.178	5,900
2025-06-05	18.820	18.900	18.690	18.690	15.417	2,100
2025-06-04	19.300	19.300	18.910	18.910	15.598	3,800
2025-06-03	19.100	19.300	18.990	19.300	15.920	2,000
2025-06-02	19.100	19.100	18.720	19.100	15.755	3,800
2025-05-30	18.890	19.100	18.890	19.100	15.755	5,800
2025-05-29	19.910	19.910	18.700	18.700	15.425	1,600
2025-05-28	18.600	19.010	18.600	18.680	15.409	2,800
2025-05-27	19.060	19.060	18.600	18.600	15.343	3,600
2025-05-26	18.310	18.700	18.310	18.700	15.425	500
2025-05-23	18.790	18.800	18.050	18.320	15.112	8,400
2025-05-22	18.420	18.590	18.280	18.370	15.153	14,700
2025-05-21	18.480	19.000	18.350	18.450	15.219	12,800
2025-05-20	18.890	18.890	18.690	18.690	15.417	4,000
2025-05-19	18.820	19.290	18.520	18.520	15.277	6,600
2025-05-16	19.290	19.290	18.810	18.810	15.516	3,900
2025-05-15	18.990	19.000	18.800	18.800	15.508	6,700
2025-05-14	19.070	19.860	18.750	19.190	15.829	2,300
2025-05-13	18.900	19.230	18.530	19.230	15.862	5,700
2025-05-12	18.980	18.980	18.530	18.900	15.590	3,200

← NewerPage 6 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.