Companhia Energetica de Brasilia - CEB CEBR3
BMFBOVESPA · Brazil · Utilities
BRL 23.34-0.01 (-0.04%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 23.36 | +0.04% | BRL 23.53 | BRL 23.53 | BRL 23.12 | 8.30K |
| 2026-09-30 | BRL 23.35 | 0.00% | BRL 23.43 | BRL 23.59 | BRL 23.30 | 6.90K |
| 2026-09-29 | BRL 23.35 | -0.26% | BRL 23.44 | BRL 23.44 | BRL 23.35 | 3.00K |
| 2026-09-28 | BRL 23.41 | -0.30% | BRL 23.47 | BRL 23.57 | BRL 23.40 | 8.30K |
| 2026-09-25 | BRL 23.48 | -0.17% | BRL 23.42 | BRL 23.59 | BRL 23.42 | 1.80K |
| 2026-09-24 | BRL 23.52 | +0.09% | BRL 23.59 | BRL 23.59 | BRL 23.52 | 2.20K |
| 2026-09-23 | BRL 23.50 | -0.17% | BRL 23.34 | BRL 23.69 | BRL 23.32 | 7.90K |
| 2026-09-22 | BRL 23.54 | +0.17% | BRL 23.51 | BRL 23.68 | BRL 23.47 | 6.70K |
| 2026-09-21 | BRL 23.50 | -0.25% | BRL 23.51 | BRL 24.20 | BRL 23.44 | 7.80K |
| 2026-09-18 | BRL 23.56 | +0.08% | BRL 23.55 | BRL 23.62 | BRL 23.54 | 1.30K |
| 2026-09-17 | BRL 23.54 | -0.47% | BRL 23.72 | BRL 23.72 | BRL 23.54 | 1.00K |
| 2026-09-16 | BRL 23.65 | +0.17% | BRL 23.61 | BRL 23.96 | BRL 23.54 | 5.30K |
| 2026-09-15 | BRL 23.61 | -0.17% | BRL 23.64 | BRL 23.65 | BRL 23.49 | 9.30K |
| 2026-09-14 | BRL 23.65 | -1.09% | BRL 23.80 | BRL 23.85 | BRL 23.57 | 9.30K |
| 2026-09-11 | BRL 23.91 | +0.25% | BRL 23.85 | BRL 23.91 | BRL 23.65 | 5.20K |
| 2026-09-10 | BRL 23.85 | +1.06% | BRL 23.44 | BRL 23.97 | BRL 23.44 | 14.40K |
| 2026-09-09 | BRL 23.60 | +0.25% | BRL 23.55 | BRL 23.64 | BRL 23.45 | 7.30K |
| 2026-09-08 | BRL 23.54 | -0.08% | BRL 23.70 | BRL 23.70 | BRL 23.35 | 18.70K |
| 2026-09-04 | BRL 23.56 | +0.08% | BRL 23.49 | BRL 23.73 | BRL 23.45 | 9.20K |
| 2026-09-03 | BRL 23.54 | +2.08% | BRL 23.30 | BRL 23.63 | BRL 23.24 | 17.30K |
| 2026-09-02 | BRL 23.06 | -0.56% | BRL 23.22 | BRL 23.50 | BRL 23.06 | 21.10K |
| 2026-09-01 | BRL 23.19 | -0.22% | BRL 23.30 | BRL 23.30 | BRL 23.07 | 15.50K |
| 2026-08-31 | BRL 23.24 | -0.73% | BRL 23.41 | BRL 23.41 | BRL 23.10 | 5.30K |
| 2026-08-28 | BRL 23.41 | +0.39% | BRL 23.32 | BRL 23.58 | BRL 23.25 | 6.90K |
| 2026-08-27 | BRL 23.32 | -0.60% | BRL 23.42 | BRL 23.45 | BRL 22.95 | 8.80K |
| 2026-08-26 | BRL 23.46 | -0.38% | BRL 23.39 | BRL 23.80 | BRL 23.39 | 11.90K |
| 2026-08-25 | BRL 23.55 | +0.04% | BRL 23.41 | BRL 23.64 | BRL 23.35 | 3.60K |
| 2026-08-24 | BRL 23.54 | +0.09% | BRL 23.54 | BRL 23.60 | BRL 23.40 | 7.20K |
| 2026-08-21 | BRL 23.52 | +0.21% | BRL 23.47 | BRL 23.52 | BRL 23.40 | 16.20K |
| 2026-08-20 | BRL 23.47 | -0.13% | BRL 23.55 | BRL 23.69 | BRL 23.47 | 7.50K |
| 2026-08-19 | BRL 23.50 | 0.00% | BRL 23.63 | BRL 23.63 | BRL 23.40 | 7.20K |
| 2026-08-18 | BRL 23.50 | -2.08% | BRL 24.00 | BRL 24.00 | BRL 23.50 | 7.20K |
| 2026-08-17 | BRL 24.00 | +1.69% | BRL 23.60 | BRL 24.00 | BRL 23.53 | 3.00K |
| 2026-08-14 | BRL 23.60 | +0.43% | BRL 23.40 | BRL 23.60 | BRL 23.40 | 2.80K |
| 2026-08-13 | BRL 23.50 | +0.04% | BRL 23.50 | BRL 23.65 | BRL 23.13 | 4.50K |
| 2026-08-12 | BRL 23.49 | -0.04% | BRL 23.50 | BRL 23.85 | BRL 23.40 | 2.90K |
| 2026-08-11 | BRL 23.50 | -2.08% | BRL 23.70 | BRL 23.78 | BRL 23.50 | 2.80K |
| 2026-08-07 | BRL 24.00 | 0.00% | BRL 24.00 | BRL 24.00 | BRL 23.55 | 4.80K |
| 2026-08-06 | BRL 24.00 | +1.05% | BRL 23.78 | BRL 24.49 | BRL 23.78 | 9.40K |
| 2026-08-05 | BRL 23.75 | -0.84% | BRL 24.15 | BRL 24.21 | BRL 23.40 | 23.50K |
| 2026-08-04 | BRL 23.95 | -0.42% | BRL 24.05 | BRL 24.25 | BRL 23.85 | 4.50K |
| 2026-08-03 | BRL 24.05 | +1.61% | BRL 24.48 | BRL 24.48 | BRL 23.89 | 4.20K |
| 2026-07-31 | BRL 23.67 | -0.55% | BRL 23.81 | BRL 23.99 | BRL 23.67 | 4.30K |
| 2026-07-30 | BRL 23.80 | +0.80% | BRL 23.61 | BRL 24.39 | BRL 23.52 | 4.90K |
| 2026-07-29 | BRL 23.61 | -0.71% | BRL 23.79 | BRL 24.00 | BRL 23.61 | 4.70K |
| 2026-07-28 | BRL 23.78 | -1.74% | BRL 24.21 | BRL 24.25 | BRL 23.78 | 5.10K |
| 2026-07-27 | BRL 24.20 | -3.01% | BRL 25.09 | BRL 25.09 | BRL 23.85 | 3.70K |
| 2026-07-24 | BRL 24.95 | +0.73% | BRL 24.85 | BRL 25.00 | BRL 24.71 | 9.60K |
| 2026-07-23 | BRL 24.77 | -0.12% | BRL 25.50 | BRL 25.50 | BRL 24.77 | 4.10K |
| 2026-07-22 | BRL 24.80 | +2.65% | BRL 24.49 | BRL 24.90 | BRL 24.49 | 1.00K |
| 2026-07-21 | BRL 24.16 | -2.62% | BRL 23.80 | BRL 24.39 | BRL 23.50 | 5.10K |
| 2026-07-20 | BRL 24.81 | +1.85% | BRL 24.56 | BRL 25.33 | BRL 24.56 | 18.80K |
| 2026-07-17 | BRL 24.36 | 0.00% | BRL 24.40 | BRL 24.50 | BRL 24.29 | 11.00K |
| 2026-07-16 | BRL 24.36 | +0.04% | BRL 24.35 | BRL 24.42 | BRL 24.12 | 9.90K |
| 2026-07-15 | BRL 24.35 | -0.61% | BRL 24.99 | BRL 24.99 | BRL 24.34 | 24.80K |
| 2026-07-14 | BRL 24.50 | -1.05% | BRL 24.66 | BRL 24.77 | BRL 24.49 | 18.20K |
| 2026-07-13 | BRL 24.76 | -0.48% | BRL 24.88 | BRL 25.48 | BRL 24.75 | 39.10K |
| 2026-07-10 | BRL 24.88 | +0.53% | BRL 24.81 | BRL 24.90 | BRL 24.75 | 10.30K |
| 2026-07-09 | BRL 24.75 | +0.16% | BRL 24.68 | BRL 24.80 | BRL 24.60 | 6.40K |
| 2026-07-08 | BRL 24.71 | -2.14% | BRL 25.20 | BRL 25.35 | BRL 24.71 | 13.30K |
| 2026-07-07 | BRL 25.25 | -2.51% | BRL 26.11 | BRL 26.11 | BRL 25.25 | 12.40K |
| 2026-07-06 | BRL 25.90 | -1.89% | BRL 26.40 | BRL 26.61 | BRL 25.90 | 5.90K |
| 2026-07-03 | BRL 26.40 | -0.38% | BRL 26.51 | BRL 26.80 | BRL 26.40 | 4.10K |
| 2026-07-02 | BRL 26.50 | -0.75% | BRL 26.90 | BRL 26.97 | BRL 26.50 | 5.00K |
| 2026-07-01 | BRL 26.70 | -1.11% | BRL 27.00 | BRL 27.04 | BRL 26.41 | 7.40K |
| 2026-06-30 | BRL 27.00 | -0.04% | BRL 27.00 | BRL 27.00 | BRL 27.00 | 800 |
| 2026-06-29 | BRL 27.01 | +0.26% | BRL 27.50 | BRL 28.00 | BRL 27.01 | 4.40K |
| 2026-06-26 | BRL 26.94 | +1.66% | BRL 26.47 | BRL 27.50 | BRL 26.33 | 11.20K |
| 2026-06-25 | BRL 26.50 | +1.34% | BRL 26.15 | BRL 26.50 | BRL 26.10 | 8.60K |
| 2026-06-24 | BRL 26.15 | +0.19% | BRL 26.13 | BRL 26.15 | BRL 25.90 | 7.50K |
| 2026-06-23 | BRL 26.10 | -1.55% | BRL 26.50 | BRL 26.65 | BRL 26.10 | 3.30K |
| 2026-06-22 | BRL 26.51 | +0.26% | BRL 26.22 | BRL 26.51 | BRL 26.22 | 1.90K |
| 2026-06-19 | BRL 26.44 | -0.83% | BRL 26.74 | BRL 26.74 | BRL 26.30 | 4.20K |
| 2026-06-18 | BRL 26.66 | +0.34% | BRL 26.81 | BRL 26.97 | BRL 26.63 | 3.70K |
| 2026-06-17 | BRL 26.57 | -1.04% | BRL 26.84 | BRL 26.87 | BRL 26.57 | 1.60K |
| 2026-06-16 | BRL 26.85 | -0.78% | BRL 26.90 | BRL 27.29 | BRL 26.51 | 5.30K |
| 2026-06-15 | BRL 27.06 | +0.15% | BRL 27.03 | BRL 27.44 | BRL 26.80 | 4.20K |
| 2026-06-12 | BRL 27.02 | +0.07% | BRL 26.71 | BRL 27.35 | BRL 26.71 | 700 |
| 2026-06-11 | BRL 27.00 | +0.19% | BRL 27.14 | BRL 27.15 | BRL 27.00 | 700 |
| 2026-06-10 | BRL 26.95 | -0.19% | BRL 26.55 | BRL 27.99 | BRL 26.55 | 2.10K |
| 2026-06-09 | BRL 27.00 | +0.63% | BRL 26.83 | BRL 27.15 | BRL 26.81 | 2.40K |
| 2026-06-08 | BRL 26.83 | -1.72% | BRL 27.41 | BRL 27.41 | BRL 26.83 | 5.50K |
| 2026-06-05 | BRL 27.30 | -1.09% | BRL 27.32 | BRL 27.69 | BRL 27.30 | 1.70K |
| 2026-06-03 | BRL 27.60 | -1.43% | BRL 27.88 | BRL 27.88 | BRL 27.40 | 3.50K |
| 2026-06-02 | BRL 28.00 | 0.00% | BRL 28.00 | BRL 28.25 | BRL 27.90 | 3.60K |
| 2026-06-01 | BRL 28.00 | 0.00% | BRL 27.99 | BRL 28.00 | BRL 27.99 | 1.00K |
| 2026-05-29 | BRL 28.00 | +1.08% | BRL 27.62 | BRL 28.01 | BRL 27.45 | 7.60K |
| 2026-05-28 | BRL 27.70 | -0.32% | BRL 28.10 | BRL 28.10 | BRL 27.70 | 1.20K |
| 2026-05-27 | BRL 27.79 | -0.75% | BRL 27.96 | BRL 28.15 | BRL 27.78 | 8.00K |
| 2026-05-26 | BRL 28.00 | 0.00% | BRL 28.29 | BRL 28.29 | BRL 28.00 | 10.90K |