Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	24.800	25.440	24.800	24.820	24.820	1,200
2026-10-14	25.460	25.460	24.820	25.050	25.050	4,200
2026-10-13	25.520	26.190	25.220	25.460	25.460	5,200
2026-10-09	26.240	26.690	26.100	26.110	26.110	16,600
2026-10-08	25.300	25.880	25.160	25.880	25.880	6,700
2026-10-07	24.560	25.300	24.010	25.300	25.300	5,500
2026-10-06	24.150	24.550	24.090	24.550	24.550	6,700
2026-10-05	24.430	24.780	23.780	24.150	24.150	8,500
2026-10-02	23.470	24.280	23.470	23.990	23.990	6,600
2026-10-01	23.530	23.530	23.170	23.360	23.360	8,500
2026-09-30	23.430	23.590	23.300	23.350	23.350	6,900
2026-09-29	23.440	23.440	23.350	23.350	23.350	3,000
2026-09-28	23.470	23.570	23.400	23.410	23.410	8,300
2026-09-25	23.420	23.590	23.420	23.480	23.480	1,800
2026-09-24	23.590	23.590	23.520	23.520	23.520	2,200
2026-09-23	23.340	23.690	23.320	23.500	23.500	7,900
2026-09-22	23.510	23.680	23.470	23.540	23.540	6,700
2026-09-21	23.510	24.200	23.440	23.500	23.500	7,800
2026-09-18	23.550	23.620	23.540	23.560	23.560	1,300
2026-09-17	23.720	23.720	23.540	23.540	23.540	1,000
2026-09-16	23.610	23.960	23.540	23.650	23.650	5,300
2026-09-15	23.640	23.650	23.490	23.610	23.610	9,300
2026-09-14	23.800	23.850	23.570	23.650	23.650	9,300
2026-09-11	23.850	23.910	23.650	23.910	23.910	5,200
2026-09-10	23.440	23.970	23.440	23.850	23.850	14,400
2026-09-09	23.550	23.640	23.450	23.600	23.600	7,300
2026-09-08	23.700	23.700	23.350	23.540	23.540	18,700
2026-09-04	23.490	23.730	23.450	23.560	23.560	9,200
2026-09-03	23.300	23.630	23.240	23.540	23.540	17,300
2026-09-02	23.220	23.500	23.060	23.060	23.060	21,100
2026-09-01	23.300	23.300	23.070	23.190	23.190	15,500
2026-08-31	23.410	23.410	23.100	23.240	23.240	5,300
2026-08-28	23.320	23.580	23.250	23.410	23.410	6,900
2026-08-27	23.420	23.450	22.950	23.320	23.320	8,800
2026-08-26	23.390	23.800	23.390	23.460	23.460	11,900
2026-08-25	23.410	23.640	23.350	23.550	23.550	3,600
2026-08-24	23.540	23.600	23.400	23.540	23.540	7,200
2026-08-21	23.470	23.520	23.400	23.520	23.520	16,200
2026-08-20	23.550	23.690	23.470	23.470	23.470	7,500
2026-08-19	23.630	23.630	23.400	23.500	23.500	7,200
2026-08-18	24.000	24.000	23.500	23.500	23.500	7,200
2026-08-17	23.600	24.000	23.530	24.000	24.000	3,000
2026-08-14	23.400	23.600	23.400	23.600	23.600	2,800
2026-08-13	23.500	23.650	23.130	23.500	23.500	4,500
2026-08-12	23.500	23.850	23.400	23.490	23.490	2,900
2026-08-11	23.700	23.780	23.500	23.500	23.500	2,800
2026-08-10	24.000	24.000	23.500	23.870	23.870	12,800
2026-08-07	24.000	24.000	23.550	24.000	24.000	4,800
2026-08-06	23.780	24.490	23.780	24.000	24.000	9,400
2026-08-05	24.150	24.210	23.400	23.750	23.750	23,500
2026-08-04	24.050	24.250	23.850	23.950	23.950	4,500
2026-08-03	24.480	24.480	23.890	24.050	24.050	4,200
2026-07-31	23.810	23.990	23.670	23.670	23.670	4,300
2026-07-30	23.610	24.390	23.520	23.800	23.800	4,900
2026-07-29	23.790	24.000	23.610	23.610	23.610	4,700
2026-07-28	24.210	24.250	23.780	23.780	23.780	5,100
2026-07-27	25.090	25.090	23.850	24.200	24.200	3,700
2026-07-24	24.850	25.000	24.710	24.950	24.950	9,600
2026-07-23	25.500	25.500	24.770	24.770	24.770	4,100
2026-07-22	24.490	24.900	24.490	24.800	24.800	1,000

Page 1 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.