Companhia Energética de Brasília - CEB (BVMF:CEBR3)
Brazil · Delayed Price · Currency is BRL 26.99
+0.25 (0.93%)
Dec 4, 2025, 4:21 PM GMT-3
BVMF:CEBR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 26.43 | 26.74 | 26.43 | 26.74 | 26.74 | 1.40% | 2,300 |
| Dec 2, 2025 | 26.82 | 26.85 | 26.20 | 26.37 | 26.37 | -1.68% | 3,800 |
| Dec 1, 2025 | 27.14 | 27.15 | 26.56 | 26.82 | 26.82 | -0.67% | 5,600 |
| Nov 28, 2025 | 27.06 | 27.15 | 26.71 | 27.00 | 27.00 | -0.18% | 2,400 |
| Nov 27, 2025 | 26.89 | 27.25 | 26.88 | 27.05 | 27.05 | 1.31% | 4,300 |
| Nov 26, 2025 | 26.78 | 26.93 | 26.65 | 26.70 | 26.70 | 0.75% | 6,900 |
| Nov 25, 2025 | 26.60 | 26.72 | 26.50 | 26.50 | 26.50 | - | 3,000 |
| Nov 24, 2025 | 26.46 | 26.69 | 25.98 | 26.50 | 26.50 | 2.20% | 26,200 |
| Nov 21, 2025 | 25.91 | 26.50 | 25.61 | 25.93 | 25.93 | 1.37% | 8,500 |
| Nov 19, 2025 | 24.52 | 25.60 | 24.52 | 25.58 | 25.58 | 5.27% | 8,900 |
| Nov 18, 2025 | 24.40 | 24.50 | 24.13 | 24.30 | 24.30 | -0.41% | 4,600 |
| Nov 17, 2025 | 24.75 | 24.75 | 24.14 | 24.40 | 24.40 | -0.81% | 3,900 |
| Nov 14, 2025 | 24.87 | 24.87 | 24.05 | 24.60 | 24.60 | -1.20% | 2,000 |
| Nov 13, 2025 | 24.48 | 24.90 | 24.12 | 24.90 | 24.90 | 1.84% | 32,800 |
| Nov 12, 2025 | 24.47 | 24.47 | 23.61 | 24.45 | 24.45 | -0.12% | 3,300 |
| Nov 11, 2025 | 24.44 | 24.48 | 23.99 | 24.48 | 24.48 | 0.99% | 3,300 |
| Nov 10, 2025 | 24.02 | 24.49 | 23.58 | 24.24 | 24.24 | 0.92% | 1,600 |
| Nov 7, 2025 | 24.41 | 24.41 | 24.00 | 24.02 | 24.02 | -1.56% | 13,300 |
| Nov 6, 2025 | 24.73 | 24.90 | 24.38 | 24.40 | 24.40 | -2.40% | 9,000 |
| Nov 5, 2025 | 23.11 | 25.00 | 23.06 | 25.00 | 25.00 | 8.23% | 14,300 |
| Nov 4, 2025 | 22.91 | 23.21 | 22.89 | 23.10 | 23.10 | 0.87% | 2,700 |
| Nov 3, 2025 | 22.96 | 22.96 | 22.73 | 22.90 | 22.90 | 0.22% | 2,700 |
| Oct 31, 2025 | 22.88 | 23.25 | 22.51 | 22.85 | 22.85 | 0.22% | 6,100 |
| Oct 30, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 1.74% | 1,600 |
| Oct 29, 2025 | 22.41 | 22.64 | 22.38 | 22.41 | 22.41 | - | 1,200 |
| Oct 28, 2025 | 22.26 | 22.50 | 22.26 | 22.41 | 22.41 | 0.72% | 2,100 |
| Oct 27, 2025 | 22.50 | 22.50 | 22.20 | 22.25 | 22.25 | 0.54% | 3,300 |
| Oct 24, 2025 | 22.22 | 22.49 | 22.11 | 22.13 | 22.13 | -0.32% | 2,000 |
| Oct 23, 2025 | 22.18 | 22.24 | 22.18 | 22.20 | 22.20 | 1.37% | 4,600 |
| Oct 22, 2025 | 22.38 | 22.87 | 21.90 | 21.90 | 21.90 | -2.49% | 29,900 |
| Oct 21, 2025 | 22.60 | 22.73 | 22.45 | 22.46 | 22.46 | -1.10% | 5,200 |
| Oct 20, 2025 | 22.23 | 22.86 | 22.23 | 22.71 | 22.71 | 2.07% | 2,100 |
| Oct 17, 2025 | 22.61 | 23.00 | 22.25 | 22.25 | 22.25 | -3.13% | 6,500 |
| Oct 16, 2025 | 22.60 | 23.13 | 22.59 | 22.97 | 22.97 | 0.31% | 5,200 |
| Oct 15, 2025 | 23.38 | 23.38 | 22.51 | 22.90 | 22.90 | -2.05% | 9,500 |
| Oct 14, 2025 | 23.49 | 23.71 | 23.10 | 23.38 | 23.38 | 0.91% | 4,500 |
| Oct 13, 2025 | 23.15 | 23.38 | 23.15 | 23.17 | 23.17 | 0.26% | 1,600 |
| Oct 10, 2025 | 23.45 | 23.82 | 23.11 | 23.11 | 23.11 | -1.87% | 3,500 |
| Oct 9, 2025 | 23.82 | 23.82 | 23.40 | 23.55 | 23.55 | -0.08% | 1,700 |
| Oct 8, 2025 | 23.54 | 23.86 | 23.44 | 23.57 | 23.57 | -1.09% | 4,300 |
| Oct 7, 2025 | 22.64 | 23.83 | 22.43 | 23.83 | 23.83 | 5.16% | 9,200 |
| Oct 6, 2025 | 22.61 | 23.19 | 22.19 | 22.66 | 22.66 | -2.12% | 8,200 |
| Oct 3, 2025 | 23.13 | 23.20 | 22.83 | 23.15 | 23.15 | 0.87% | 3,900 |
| Oct 2, 2025 | 22.91 | 23.28 | 22.91 | 22.95 | 22.95 | 0.17% | 7,600 |
| Oct 1, 2025 | 23.10 | 23.32 | 22.78 | 22.91 | 22.91 | -0.56% | 6,900 |
| Sep 30, 2025 | 23.15 | 23.25 | 22.65 | 23.04 | 23.04 | -0.30% | 19,100 |
| Sep 29, 2025 | 23.36 | 23.54 | 23.11 | 23.11 | 23.11 | - | 5,700 |
| Sep 26, 2025 | 22.92 | 23.40 | 22.92 | 23.11 | 23.11 | -1.53% | 3,700 |
| Sep 25, 2025 | 23.73 | 23.75 | 23.15 | 23.47 | 23.47 | -0.09% | 7,800 |
| Sep 24, 2025 | 23.39 | 23.70 | 23.11 | 23.49 | 23.49 | 0.43% | 13,800 |