Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	18.330	18.510	18.330	18.510	15.269	2,300
2025-05-08	18.360	18.450	18.300	18.300	15.095	5,800
2025-05-07	18.500	18.500	18.350	18.350	15.137	2,200
2025-05-06	18.780	18.780	18.480	18.760	15.475	3,600
2025-05-05	18.900	18.900	18.220	18.600	15.343	19,600
2025-05-02	18.950	19.100	18.110	19.090	15.747	11,100
2025-04-30	20.540	20.540	19.800	20.200	16.663	23,400
2025-04-29	20.280	20.280	19.750	19.750	15.343	25,600
2025-04-28	19.900	20.190	19.750	19.750	15.343	3,800
2025-04-25	19.990	20.310	19.990	20.190	15.685	10,800
2025-04-24	19.910	20.190	19.300	19.900	15.460	6,900
2025-04-23	19.890	20.180	19.570	19.960	15.506	7,400
2025-04-22	18.800	20.000	18.800	19.890	15.452	6,800
2025-04-17	19.000	19.830	18.520	19.660	15.273	9,200
2025-04-16	18.000	19.000	18.000	19.000	14.760	20,400
2025-04-15	18.050	18.050	17.580	18.000	13.984	27,000
2025-04-14	18.000	18.150	18.000	18.150	14.100	22,700
2025-04-11	17.850	18.000	17.310	17.950	13.945	5,800
2025-04-10	17.700	17.970	17.700	17.850	13.867	5,400
2025-04-09	17.810	18.000	17.630	17.990	13.976	7,000
2025-04-08	18.100	18.100	17.810	18.000	13.984	6,000
2025-04-07	18.290	18.350	17.910	18.100	14.061	11,000
2025-04-04	18.400	18.470	18.130	18.130	14.085	2,600
2025-04-03	18.060	18.510	18.060	18.510	14.380	9,700
2025-04-02	18.200	18.800	18.050	18.550	14.411	4,900
2025-04-01	18.170	18.500	18.170	18.200	14.139	3,000
2025-03-31	17.920	18.000	17.900	18.000	13.984	1,100
2025-03-28	18.050	18.100	18.000	18.000	13.984	1,600
2025-03-27	18.280	18.280	18.090	18.190	14.131	300
2025-03-26	18.200	18.300	18.010	18.190	14.131	2,700
2025-03-25	18.120	18.680	17.900	18.150	14.100	3,900
2025-03-24	17.790	18.190	17.510	18.100	14.061	5,100
2025-03-21	17.000	17.250	17.000	17.190	13.354	1,000
2025-03-20	17.200	17.200	17.190	17.190	13.354	1,500
2025-03-19	17.480	17.480	16.970	17.190	13.354	1,800
2025-03-18	17.150	17.450	17.140	17.210	13.370	3,000
2025-03-17	17.000	17.070	16.910	17.070	13.261	3,000
2025-03-14	16.900	17.050	16.750	16.800	13.051	6,400
2025-03-13	16.950	17.100	16.730	16.950	13.168	1,900
2025-03-12	16.830	17.000	16.830	16.960	13.176	2,900
2025-03-11	16.950	17.100	16.870	17.100	13.284	3,600
2025-03-10	16.740	17.100	16.740	17.100	13.284	3,800
2025-03-07	17.160	17.160	16.900	17.100	13.284	1,600
2025-03-06	16.790	17.000	16.770	16.990	13.199	3,300
2025-03-05	16.990	17.140	16.850	17.040	13.238	2,500
2025-02-28	16.760	16.990	16.760	16.990	13.199	200
2025-02-27	16.860	16.990	16.730	16.990	13.199	2,000
2025-02-26	17.130	17.130	16.820	17.000	13.207	1,000
2025-02-25	17.200	17.200	16.850	16.860	13.098	400
2025-02-24	17.420	17.420	16.680	16.680	12.958	800
2025-02-21	17.200	17.450	17.000	17.000	13.207	800
2025-02-20	16.980	17.250	16.890	17.170	13.339	1,200
2025-02-19	16.730	17.070	16.730	17.070	13.261	1,100
2025-02-18	16.980	16.980	16.980	16.980	13.191	600
2025-02-17	17.180	17.180	17.000	17.080	13.269	600
2025-02-14	17.290	17.290	16.900	16.970	13.183	2,600
2025-02-13	17.000	17.000	16.620	16.640	12.927	4,000
2025-02-12	17.110	17.190	17.060	17.170	13.339	900
2025-02-11	17.240	17.240	17.110	17.110	13.292	500
2025-02-10	17.280	17.280	17.110	17.110	13.292	1,400

← NewerPage 7 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.