Companhia Energética de Brasília - CEB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	14.770	14.770	14.750	14.750	6.729	200
2022-03-22	14.800	14.800	14.330	14.330	6.537	600
2022-03-21	14.250	14.300	14.240	14.240	6.496	500
2022-03-18	14.800	14.800	14.800	14.800	6.752	0
2022-03-17	13.890	14.890	13.890	14.800	6.752	4,600
2022-03-16	13.650	13.820	13.560	13.560	6.186	3,200
2022-03-15	14.000	14.000	13.610	13.610	6.209	6,200
2022-03-14	14.200	14.890	13.990	13.990	6.382	1,700
2022-03-11	14.300	14.990	14.250	14.250	6.501	700
2022-03-10	14.410	14.990	14.200	14.250	6.501	500
2022-03-09	14.430	14.430	14.410	14.410	6.574	1,100
2022-03-08	15.080	15.080	14.410	14.410	6.574	500
2022-03-07	14.850	14.850	14.700	14.700	6.706	600
2022-03-04	15.090	15.100	15.000	15.100	6.889	900
2022-03-03	15.270	15.280	14.320	15.100	6.889	1,500
2022-03-02	14.910	14.930	14.900	14.900	6.797	3,000
2022-02-25	14.950	14.950	14.950	14.950	6.820	0
2022-02-24	14.200	14.980	14.000	14.950	6.820	8,200
2022-02-23	15.100	15.100	15.100	15.100	6.889	100
2022-02-22	14.790	15.100	14.790	15.100	6.889	1,200
2022-02-21	14.610	14.790	14.600	14.790	6.747	1,800
2022-02-18	14.500	14.500	14.180	14.180	6.469	2,500
2022-02-17	14.230	14.500	14.060	14.500	6.615	1,900
2022-02-16	14.660	14.660	13.990	14.060	6.414	12,800
2022-02-15	14.810	14.820	14.660	14.660	6.688	1,900
2022-02-14	14.970	15.690	14.510	14.780	6.743	3,800
2022-02-11	14.990	14.990	14.790	14.790	6.747	200
2022-02-10	15.070	15.230	14.810	14.810	6.756	1,800
2022-02-09	15.580	15.580	15.410	15.500	7.071	4,900
2022-02-08	14.700	15.580	14.700	15.580	7.108	1,100
2022-02-07	14.620	15.690	14.620	14.710	6.711	3,000
2022-02-04	15.150	15.150	14.800	14.850	6.775	2,600
2022-02-03	15.510	15.510	15.100	15.150	6.911	4,000
2022-02-02	15.570	15.570	15.500	15.500	7.071	800
2022-02-01	16.000	16.000	16.000	16.000	7.299	0
2022-01-31	15.950	16.000	15.520	16.000	7.299	7,300
2022-01-28	15.940	15.950	15.940	15.950	7.276	500
2022-01-27	15.970	15.970	15.970	15.970	7.285	0
2022-01-26	15.900	15.970	15.850	15.970	7.285	900
2022-01-25	15.840	15.840	15.840	15.840	7.226	100
2022-01-24	15.690	15.690	15.000	15.500	7.071	2,400
2022-01-21	15.500	15.690	15.120	15.120	6.898	4,100
2022-01-20	15.580	15.850	15.200	15.500	7.071	4,700
2022-01-19	15.450	15.600	15.130	15.130	6.902	7,800
2022-01-18	15.650	15.660	15.600	15.600	7.117	400
2022-01-17	15.840	15.840	15.150	15.600	7.117	11,700
2022-01-14	15.210	15.790	15.200	15.780	7.199	1,300
2022-01-13	15.490	15.750	15.490	15.750	7.185	1,700
2022-01-12	15.580	15.580	15.580	15.580	7.108	700
2022-01-11	15.620	15.630	15.500	15.630	7.130	800
2022-01-10	15.620	15.630	15.320	15.630	7.130	1,400
2022-01-07	15.310	15.600	15.110	15.500	7.071	3,800
2022-01-06	15.650	15.650	15.140	15.630	7.130	5,600
2022-01-05	15.500	15.500	15.500	15.500	7.071	800
2022-01-04	15.480	15.990	15.450	15.660	7.144	2,900
2022-01-03	15.970	15.980	15.970	15.980	7.290	500
2021-12-30	15.500	15.940	15.040	15.940	7.272	1,500
2021-12-29	16.150	16.150	15.950	16.000	7.299	2,500
2021-12-28	15.750	16.090	15.740	16.080	7.336	3,100
2021-12-27	15.740	15.750	15.040	15.750	7.185	800

← NewerPage 20 of 21 · 1,243 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.