Companhia Energética de Brasília - CEB (BVMF:CEBR3)
Brazil · Delayed Price · Currency is BRL 24.40
+0.22 (0.91%)
Aug 28, 2025, 4:35 PM GMT-3
BVMF:CEBR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 24.20 | 24.60 | 24.20 | 24.59 | 24.59 | 1.70% | 11,000 |
| Aug 27, 2025 | 24.09 | 24.20 | 24.01 | 24.18 | 24.18 | 0.37% | 8,900 |
| Aug 26, 2025 | 23.39 | 24.59 | 23.39 | 24.09 | 24.09 | 2.51% | 26,800 |
| Aug 25, 2025 | 22.89 | 24.00 | 22.86 | 23.50 | 23.50 | 4.12% | 21,000 |
| Aug 22, 2025 | 22.89 | 22.89 | 22.38 | 22.57 | 22.57 | 0.31% | 13,700 |
| Aug 21, 2025 | 22.86 | 22.86 | 22.31 | 22.50 | 22.50 | -0.57% | 8,800 |
| Aug 20, 2025 | 22.60 | 22.79 | 22.23 | 22.63 | 22.63 | 0.13% | 5,100 |
| Aug 19, 2025 | 21.85 | 22.60 | 21.85 | 22.60 | 22.60 | 2.12% | 5,600 |
| Aug 18, 2025 | 22.30 | 22.86 | 21.88 | 22.13 | 22.13 | 1.42% | 8,100 |
| Aug 15, 2025 | 21.99 | 22.44 | 21.77 | 21.82 | 21.82 | -0.77% | 8,100 |
| Aug 14, 2025 | 21.31 | 22.36 | 21.31 | 21.99 | 21.99 | 3.24% | 16,300 |
| Aug 13, 2025 | 20.50 | 21.55 | 20.42 | 21.30 | 21.30 | 10.65% | 24,900 |
| Aug 12, 2025 | 19.08 | 19.25 | 19.08 | 19.25 | 19.25 | 1.21% | 3,500 |
| Aug 11, 2025 | 19.21 | 19.21 | 19.02 | 19.02 | 19.02 | -0.94% | 3,800 |
| Aug 8, 2025 | 19.69 | 19.69 | 19.12 | 19.20 | 19.20 | -1.79% | 3,800 |
| Aug 7, 2025 | 19.40 | 19.56 | 19.40 | 19.55 | 19.55 | 0.77% | 700 |
| Aug 6, 2025 | 19.58 | 19.58 | 19.40 | 19.40 | 19.40 | -0.36% | 1,600 |
| Aug 5, 2025 | 19.48 | 19.48 | 19.47 | 19.47 | 19.47 | -0.66% | 300 |
| Aug 4, 2025 | 19.52 | 19.66 | 19.00 | 19.60 | 19.60 | 0.67% | 9,000 |
| Aug 1, 2025 | 19.80 | 19.80 | 19.47 | 19.47 | 19.47 | -2.06% | 2,700 |
| Jul 31, 2025 | 19.59 | 19.88 | 19.48 | 19.88 | 19.88 | 2.42% | 2,700 |
| Jul 30, 2025 | 19.32 | 19.41 | 19.17 | 19.41 | 19.41 | -0.21% | 1,400 |
| Jul 29, 2025 | 19.60 | 19.60 | 19.23 | 19.45 | 19.45 | 0.26% | 3,600 |
| Jul 28, 2025 | 19.50 | 19.88 | 19.40 | 19.40 | 19.40 | 0.21% | 1,400 |
| Jul 25, 2025 | 19.14 | 19.36 | 19.09 | 19.36 | 19.36 | 1.95% | 700 |
| Jul 24, 2025 | 19.00 | 19.09 | 18.99 | 18.99 | 18.99 | -0.84% | 3,600 |
| Jul 23, 2025 | 19.12 | 19.28 | 19.04 | 19.15 | 19.15 | 0.84% | 1,900 |
| Jul 22, 2025 | 19.15 | 19.23 | 18.99 | 18.99 | 18.99 | -0.94% | 3,800 |
| Jul 21, 2025 | 19.29 | 19.31 | 19.05 | 19.17 | 19.17 | -1.34% | 2,400 |
| Jul 18, 2025 | 19.52 | 19.57 | 19.28 | 19.43 | 19.43 | -0.46% | 2,300 |
| Jul 17, 2025 | 19.40 | 19.52 | 19.31 | 19.52 | 19.52 | -0.05% | 1,100 |
| Jul 16, 2025 | 19.56 | 19.64 | 19.25 | 19.53 | 19.53 | -0.76% | 2,700 |
| Jul 15, 2025 | 19.87 | 19.87 | 19.50 | 19.68 | 19.68 | 0.87% | 2,700 |
| Jul 14, 2025 | 19.69 | 19.85 | 19.51 | 19.51 | 19.51 | -0.76% | 7,500 |
| Jul 11, 2025 | 19.67 | 20.01 | 19.65 | 19.66 | 19.66 | -1.26% | 2,900 |
| Jul 10, 2025 | 20.07 | 20.07 | 19.65 | 19.91 | 19.91 | -0.30% | 600 |
| Jul 9, 2025 | 19.83 | 19.97 | 19.76 | 19.97 | 19.97 | -0.15% | 5,800 |
| Jul 8, 2025 | 20.01 | 20.09 | 19.61 | 20.00 | 20.00 | -0.05% | 7,000 |
| Jul 7, 2025 | 19.99 | 20.03 | 19.96 | 20.01 | 20.01 | 0.10% | 5,900 |
| Jul 4, 2025 | 19.99 | 20.00 | 19.71 | 19.99 | 19.99 | 1.47% | 27,200 |
| Jul 3, 2025 | 20.00 | 20.03 | 19.67 | 19.70 | 19.70 | 0.51% | 6,700 |
| Jul 2, 2025 | 19.32 | 19.91 | 19.32 | 19.60 | 19.60 | 1.45% | 4,200 |
| Jul 1, 2025 | 19.40 | 20.20 | 19.16 | 19.32 | 19.32 | - | 9,900 |
| Jun 30, 2025 | 18.64 | 19.33 | 18.56 | 19.32 | 19.32 | 3.32% | 25,100 |
| Jun 27, 2025 | 18.72 | 18.87 | 18.42 | 18.70 | 18.70 | 1.58% | 7,100 |
| Jun 26, 2025 | 18.49 | 18.78 | 18.41 | 18.41 | 18.41 | 0.22% | 17,600 |
| Jun 25, 2025 | 18.26 | 19.00 | 18.25 | 18.37 | 18.37 | 0.66% | 20,800 |
| Jun 24, 2025 | 18.75 | 18.75 | 18.23 | 18.25 | 18.25 | -1.99% | 4,200 |
| Jun 23, 2025 | 18.70 | 18.75 | 18.62 | 18.62 | 18.62 | -1.43% | 2,000 |
| Jun 20, 2025 | 18.76 | 18.89 | 18.70 | 18.89 | 18.89 | 0.69% | 800 |