Companhia Energética de Brasília - CEB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 15.410 | 15.930 | 15.070 | 15.070 | 6.875 | 1,700 |
| 2021-12-22 | 15.880 | 16.040 | 15.880 | 15.940 | 7.272 | 400 |
| 2021-12-21 | 16.090 | 16.150 | 15.990 | 15.990 | 7.295 | 2,000 |
| 2021-12-20 | 15.650 | 15.990 | 15.650 | 15.950 | 7.276 | 2,200 |
| 2021-12-17 | 16.140 | 16.140 | 16.120 | 16.120 | 7.354 | 200 |
| 2021-12-16 | 16.120 | 16.120 | 15.870 | 16.080 | 7.336 | 1,200 |
| 2021-12-15 | 16.140 | 16.140 | 15.380 | 15.850 | 7.231 | 1,900 |
| 2021-12-14 | 16.280 | 16.280 | 15.510 | 16.150 | 7.368 | 2,100 |
| 2021-12-13 | 16.000 | 16.300 | 15.900 | 15.900 | 7.254 | 5,600 |
| 2021-12-10 | 15.940 | 16.140 | 15.900 | 16.000 | 7.299 | 1,700 |
| 2021-12-09 | 15.900 | 16.390 | 15.720 | 15.720 | 7.171 | 2,000 |
| 2021-12-08 | 16.000 | 16.300 | 15.600 | 15.930 | 7.267 | 4,300 |
| 2021-12-07 | 16.280 | 16.300 | 16.000 | 16.100 | 7.345 | 4,200 |
| 2021-12-06 | 16.740 | 16.800 | 16.020 | 16.110 | 7.349 | 4,500 |
| 2021-12-03 | 16.690 | 16.790 | 16.280 | 16.600 | 7.573 | 1,600 |
| 2021-12-02 | 16.800 | 16.800 | 16.800 | 16.800 | 7.664 | 100 |
| 2021-12-01 | 16.650 | 18.240 | 16.310 | 16.600 | 7.573 | 2,600 |
| 2021-11-30 | 15.620 | 16.990 | 15.620 | 16.600 | 7.573 | 5,600 |
| 2021-11-29 | 16.610 | 16.650 | 16.000 | 16.000 | 7.299 | 6,900 |
| 2021-11-26 | 17.690 | 18.000 | 16.520 | 16.780 | 7.655 | 5,100 |
| 2021-11-25 | 17.750 | 18.230 | 17.450 | 17.460 | 7.965 | 5,800 |
| 2021-11-24 | 18.010 | 18.100 | 17.850 | 18.100 | 8.257 | 1,400 |
| 2021-11-23 | 17.550 | 17.990 | 17.550 | 17.850 | 8.143 | 700 |
| 2021-11-22 | 18.100 | 18.100 | 17.950 | 17.950 | 8.189 | 300 |
| 2021-11-19 | 17.900 | 18.000 | 17.460 | 18.000 | 8.212 | 1,300 |
| 2021-11-18 | 17.600 | 17.690 | 17.500 | 17.690 | 8.070 | 500 |
| 2021-11-17 | 17.900 | 18.190 | 17.000 | 17.330 | 7.906 | 4,200 |
| 2021-11-16 | 17.700 | 18.000 | 17.500 | 17.890 | 8.161 | 800 |
| 2021-11-12 | 18.000 | 18.000 | 17.500 | 17.700 | 8.075 | 2,400 |
| 2021-11-11 | 17.760 | 17.990 | 17.500 | 17.680 | 8.066 | 4,000 |
| 2021-11-10 | 18.220 | 18.340 | 17.710 | 17.710 | 8.079 | 4,500 |
| 2021-11-09 | 19.000 | 19.050 | 18.200 | 18.350 | 8.371 | 14,900 |
| 2021-11-08 | 18.440 | 19.000 | 18.440 | 19.000 | 8.668 | 900 |
| 2021-11-05 | 17.880 | 18.310 | 17.880 | 18.250 | 8.326 | 300 |
| 2021-11-04 | 19.200 | 19.200 | 17.490 | 17.490 | 7.979 | 3,300 |
| 2021-11-03 | 19.970 | 19.980 | 19.110 | 19.330 | 8.818 | 1,600 |
| 2021-11-01 | 20.010 | 20.300 | 19.800 | 19.800 | 9.033 | 4,700 |
| 2021-10-29 | 21.210 | 21.210 | 20.000 | 20.000 | 9.124 | 7,200 |
| 2021-10-28 | 21.800 | 22.000 | 20.700 | 20.720 | 9.452 | 3,700 |
| 2021-10-27 | 21.830 | 22.700 | 21.340 | 21.350 | 9.740 | 13,300 |
| 2021-10-26 | 21.890 | 22.750 | 21.800 | 21.800 | 9.945 | 4,000 |
| 2021-10-25 | 21.000 | 21.990 | 21.000 | 21.070 | 9.612 | 4,500 |
| 2021-10-22 | 22.000 | 22.000 | 20.050 | 20.300 | 9.261 | 27,000 |
← NewerPage 21 of 21 · 1,243 trading days
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.