Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	17.240	17.800	17.240	17.240	13.393	1,900
2025-02-06	17.740	17.740	17.340	17.600	13.673	1,600
2025-02-05	17.040	17.550	16.960	17.550	13.634	2,100
2025-02-04	16.880	17.040	16.860	17.040	13.238	1,200
2025-02-03	16.940	17.460	16.750	17.030	13.230	2,800
2025-01-31	16.770	16.880	16.660	16.860	13.098	1,400
2025-01-30	16.500	16.990	16.220	16.770	13.028	4,800
2025-01-29	16.440	16.500	16.010	16.490	12.810	6,000
2025-01-28	16.100	16.150	15.890	16.150	12.546	600
2025-01-27	15.860	16.280	15.640	16.100	12.507	3,800
2025-01-24	15.850	15.890	15.500	15.890	12.344	3,900
2025-01-23	15.830	15.960	15.700	15.790	12.267	3,500
2025-01-22	15.980	15.980	15.820	15.830	12.298	900
2025-01-21	15.940	15.990	15.790	15.970	12.407	2,300
2025-01-20	16.290	16.290	16.120	16.120	12.523	1,200
2025-01-17	15.850	16.370	15.840	16.370	12.717	1,200
2025-01-16	15.900	16.490	15.900	16.490	12.810	2,500
2025-01-15	15.660	16.460	15.660	15.850	12.313	2,400
2025-01-14	15.850	15.850	15.700	15.850	12.313	1,300
2025-01-13	15.700	15.880	15.520	15.870	12.329	2,000
2025-01-10	15.970	15.970	15.890	15.890	12.344	700
2025-01-09	15.750	15.900	15.750	15.900	12.352	2,700
2025-01-08	15.890	15.900	15.610	15.900	12.352	1,700
2025-01-07	15.810	15.970	15.810	15.900	12.352	600
2025-01-06	15.950	15.990	15.510	15.950	12.391	3,800
2025-01-03	15.630	15.940	15.500	15.940	12.383	2,900
2025-01-02	16.160	16.160	15.650	15.810	12.282	1,700
2024-12-30	15.870	15.870	15.670	15.740	12.228	1,400
2024-12-27	16.050	16.050	15.630	15.650	12.158	7,000
2024-12-26	15.860	15.900	15.450	15.900	12.352	3,300
2024-12-23	15.790	15.860	15.330	15.860	12.321	2,200
2024-12-20	15.110	15.900	15.110	15.900	12.352	5,200
2024-12-19	15.420	15.700	15.130	15.360	11.933	6,600
2024-12-18	15.420	15.420	15.270	15.420	11.979	5,800
2024-12-17	15.850	15.850	15.400	15.420	11.979	4,900
2024-12-16	15.930	16.090	15.620	15.910	12.360	3,500
2024-12-13	16.040	16.100	15.550	16.100	12.507	6,800
2024-12-12	16.180	16.380	15.890	16.200	12.585	1,800
2024-12-11	16.140	16.180	15.810	15.980	12.414	3,900
2024-12-10	16.160	16.290	16.110	16.290	12.655	1,200
2024-12-09	16.300	16.480	16.000	16.000	12.430	7,900
2024-12-06	16.330	16.330	16.020	16.290	12.655	1,700
2024-12-05	16.170	16.200	16.000	16.100	12.507	6,300
2024-12-04	16.300	16.400	16.050	16.050	12.469	3,600
2024-12-03	16.480	16.480	16.110	16.300	12.663	8,100
2024-12-02	16.680	16.860	16.400	16.430	12.764	2,300
2024-11-29	16.810	16.810	15.770	16.510	12.826	40,700
2024-11-28	17.960	17.960	17.290	17.510	13.603	15,800
2024-11-27	18.780	18.780	18.190	18.200	14.139	8,000
2024-11-26	19.130	21.000	19.110	19.850	15.421	58,500
2024-11-25	19.170	19.190	18.960	19.130	14.221	5,800
2024-11-22	18.570	19.290	18.400	19.190	14.266	4,000
2024-11-21	18.440	18.800	18.440	18.570	13.805	1,700
2024-11-19	18.270	18.410	18.220	18.350	13.642	3,200
2024-11-18	18.580	18.680	18.500	18.510	13.760	2,000
2024-11-14	18.770	18.770	18.400	18.400	13.679	4,000
2024-11-13	18.780	18.990	18.510	18.990	14.117	2,900
2024-11-12	18.560	18.710	18.560	18.710	13.909	800
2024-11-11	18.950	19.000	18.550	18.560	13.798	4,900
2024-11-08	18.950	18.990	18.030	18.990	14.117	5,800

← NewerPage 8 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.