Skip to main content
logo
Companhia Energética de Brasília - CEB (BVMF:CEBR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
30.82
+0.22 (0.72%)
Feb 10, 2026, 4:58 PM GMT-3

BVMF:CEBR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202630.2731.1630.0030.6030.600.66%2,800
Feb 6, 202630.8930.8930.0230.4030.40-2.56%2,600
Feb 5, 202630.2032.1330.2031.2031.20-2.50%900
Feb 4, 202631.5132.1031.4132.0032.00-0.31%1,400
Feb 3, 202631.9932.4931.6432.1032.101.90%5,200
Feb 2, 202631.9531.9630.9431.5031.503.21%2,800
Jan 30, 202630.3630.7030.1930.5230.520.63%2,700
Jan 29, 202630.8430.8430.3330.3330.33-0.16%1,900
Jan 28, 202630.1730.6030.1130.3830.380.70%2,000
Jan 27, 202630.2230.3630.0930.1730.170.90%2,300
Jan 26, 202629.6029.9029.3729.9029.901.32%4,000
Jan 23, 202629.3329.9929.0129.5129.51-0.30%2,700
Jan 22, 202629.6031.9629.6029.6029.60-9,900
Jan 21, 202629.5729.7229.4429.6029.600.78%2,700
Jan 20, 202628.7729.3728.7729.3729.373.20%9,700
Jan 19, 202628.5228.8627.8028.4628.463.15%5,900
Jan 16, 202628.7528.7527.5927.5927.59-4.03%2,000
Jan 15, 202628.6728.7528.5428.7528.750.28%800
Jan 14, 202628.0828.9028.0828.6728.670.74%3,700
Jan 13, 202627.6928.4627.6928.4628.462.78%1,700
Jan 12, 202629.2329.2327.6927.6927.69-1.07%3,900
Jan 9, 202627.9928.5527.8427.9927.990.79%2,600
Jan 8, 202627.2827.8427.2827.7727.770.65%1,300
Jan 7, 202627.5627.7227.5627.5927.590.15%700
Jan 6, 202627.3027.6427.3027.5527.552.00%1,800
Jan 5, 202627.2827.2826.9127.0127.01-0.04%3,300
Jan 2, 202626.6027.2726.6027.0227.020.86%1,500
Dec 30, 202526.7926.7926.5126.7926.791.71%2,300
Dec 29, 202526.7926.8226.3126.3426.34-1.79%2,100
Dec 26, 202526.8126.8226.6726.8226.820.83%1,500
Dec 23, 202526.5026.8326.5026.6026.601.60%4,800
Dec 22, 202525.6526.4225.4226.1826.181.24%4,300
Dec 19, 202526.2726.2725.8625.8625.861.13%1,100
Dec 18, 202525.5125.8325.2025.5725.571.07%2,400
Dec 17, 202525.7026.2925.0225.3025.30-1.56%6,700
Dec 16, 202525.9525.9725.6025.7025.700.78%2,000
Dec 15, 202525.6025.9325.5025.5025.500.12%2,400
Dec 12, 202525.1125.4725.1125.4725.470.67%7,000
Dec 11, 202525.3126.1824.9025.3025.30-6.19%6,400
Dec 10, 202526.9726.9726.6326.9725.301.39%14,100
Dec 9, 202527.6627.6626.6026.6024.96-2.42%9,400
Dec 8, 202527.2927.9826.6527.2625.580.59%6,600
Dec 5, 202526.9527.1026.3327.1025.42-0.51%5,900
Dec 4, 202526.9827.4926.9827.2425.561.87%4,200
Dec 3, 202526.4326.7426.4326.7425.091.40%2,300
Dec 2, 202526.8226.8526.2026.3724.74-1.68%3,800
Dec 1, 202527.1427.1526.5626.8225.16-0.67%5,600
Nov 28, 202527.0627.1526.7127.0025.33-0.18%2,400
Nov 27, 202526.8927.2526.8827.0525.381.31%4,300
Nov 26, 202526.7826.9326.6526.7025.050.75%6,900