Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	18.520	19.290	18.520	19.290	14.340	2,400
2024-11-06	18.540	19.200	18.540	19.100	14.199	3,500
2024-11-05	18.870	18.890	18.650	18.840	14.006	3,200
2024-11-04	18.270	18.450	18.270	18.280	13.589	1,300
2024-11-01	18.420	19.050	18.230	18.270	13.582	5,300
2024-10-31	18.800	18.800	18.800	18.800	13.976	100
2024-10-30	19.000	19.000	18.660	19.000	14.125	1,700
2024-10-29	18.960	19.000	18.960	19.000	14.125	1,900
2024-10-28	18.870	18.990	18.850	18.990	14.117	1,400
2024-10-25	18.620	19.050	18.300	19.000	14.125	4,100
2024-10-24	18.540	18.790	18.200	18.790	13.969	1,000
2024-10-23	18.400	18.710	18.250	18.710	13.909	1,300
2024-10-22	18.500	19.880	18.290	18.730	13.924	1,100
2024-10-21	18.280	18.500	18.270	18.500	13.753	2,200
2024-10-18	18.350	18.350	18.160	18.160	13.500	2,500
2024-10-17	18.130	18.500	18.090	18.410	13.686	3,800
2024-10-16	18.620	18.710	18.020	18.310	13.612	11,900
2024-10-15	18.700	18.950	18.620	18.950	14.088	1,500
2024-10-14	18.860	18.980	18.690	18.980	14.110	900
2024-10-11	18.850	19.000	18.820	19.000	14.125	1,000
2024-10-10	18.930	19.000	18.850	18.850	14.013	3,100
2024-10-09	18.700	18.990	18.700	18.850	14.013	1,600
2024-10-08	18.700	18.740	18.700	18.740	13.931	300
2024-10-07	18.700	18.700	18.600	18.700	13.902	1,600
2024-10-04	18.700	18.710	18.500	18.700	13.902	1,700
2024-10-03	18.940	18.940	18.470	18.660	13.872	4,300
2024-10-02	19.210	19.210	18.980	18.980	14.110	1,800
2024-10-01	19.100	19.100	19.030	19.030	14.147	300
2024-09-30	18.950	19.600	18.950	18.950	14.088	3,300
2024-09-27	19.330	19.330	18.950	18.950	14.088	5,000
2024-09-26	19.480	19.510	19.350	19.350	14.385	1,400
2024-09-25	19.490	19.490	19.440	19.480	14.482	700
2024-09-24	19.480	19.630	19.000	19.500	14.496	7,500
2024-09-23	19.930	19.930	19.290	19.450	14.459	4,100
2024-09-20	18.640	20.000	18.610	20.000	14.868	3,400
2024-09-19	18.840	18.840	18.830	18.830	13.998	500
2024-09-18	18.630	18.810	18.590	18.800	13.976	1,900
2024-09-17	18.550	19.070	18.470	18.470	13.731	6,200
2024-09-16	18.580	18.650	18.540	18.550	13.790	4,500
2024-09-13	19.000	19.130	18.520	18.600	13.827	11,200
2024-09-12	19.070	19.130	18.940	18.940	14.080	1,100
2024-09-11	19.230	19.240	19.120	19.200	14.273	1,500
2024-09-10	19.680	19.680	19.120	19.120	14.214	2,600
2024-09-09	19.670	19.770	19.610	19.700	14.645	800
2024-09-06	19.590	19.590	19.080	19.300	14.348	2,300
2024-09-05	19.270	19.390	19.180	19.220	14.288	1,700
2024-09-04	19.370	20.020	19.020	19.270	14.325	2,900
2024-09-03	19.180	19.180	18.880	18.990	14.117	1,000
2024-09-02	18.820	19.170	18.510	18.860	14.021	7,100
2024-08-30	19.800	19.800	18.700	19.480	14.482	6,300
2024-08-29	19.840	19.840	19.800	19.800	14.719	800
2024-08-28	19.860	19.970	19.700	19.830	14.742	3,100
2024-08-27	19.960	19.960	19.790	19.860	14.764	900
2024-08-26	19.770	20.010	19.770	19.990	14.861	3,300
2024-08-23	19.830	19.900	19.700	19.900	14.794	700
2024-08-22	19.960	20.000	19.750	19.990	14.861	1,200
2024-08-21	19.810	20.030	19.100	19.960	14.838	6,600
2024-08-20	20.130	20.130	19.830	20.130	14.965	2,200
2024-08-19	20.290	20.290	19.850	20.110	14.950	2,500
2024-08-16	19.840	19.990	19.800	19.800	14.719	1,600

← NewerPage 9 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.