Companhia Energética de Brasília - CEB (BVMF:CEBR3)
Brazil · Delayed Price · Currency is BRL 24.46
+0.01 (0.04%)
Nov 13, 2025, 4:42 PM GMT-3
BVMF:CEBR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 24.48 | 24.59 | 24.12 | 24.31 | 24.31 | -0.57% | 30,600 |
| 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 | 23.10 | 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% | 3,400 |
| 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% | 3,400 |
| 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% | 5,500 |
| Oct 22, 2025 | 22.38 | 22.87 | 21.90 | 21.90 | 21.90 | -2.49% | 30,600 |
| Oct 21, 2025 | 22.23 | 22.86 | 22.23 | 22.46 | 22.46 | -1.10% | 5,500 |
| 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% | 5,400 |
| 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% | 10,400 |
| Oct 6, 2025 | 22.61 | 23.19 | 22.19 | 22.66 | 22.66 | -2.12% | 8,300 |
| 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% | 7,000 |
| Sep 30, 2025 | 23.15 | 23.25 | 22.65 | 23.04 | 23.04 | -0.30% | 19,600 |
| 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% | 8,000 |
| Sep 24, 2025 | 23.39 | 23.70 | 23.11 | 23.49 | 23.49 | 0.43% | 13,800 |
| Sep 23, 2025 | 22.76 | 23.39 | 22.75 | 23.39 | 23.39 | 2.81% | 19,400 |
| Sep 22, 2025 | 22.33 | 23.00 | 22.33 | 22.75 | 22.75 | 0.53% | 13,200 |
| Sep 19, 2025 | 22.32 | 23.80 | 22.21 | 22.63 | 22.63 | 2.58% | 12,000 |
| Sep 18, 2025 | 22.08 | 22.31 | 22.06 | 22.06 | 22.06 | 0.18% | 9,500 |
| Sep 17, 2025 | 22.42 | 22.90 | 22.00 | 22.02 | 22.02 | -1.70% | 14,000 |
| Sep 16, 2025 | 22.59 | 22.77 | 22.37 | 22.40 | 22.40 | -0.04% | 6,100 |
| Sep 15, 2025 | 22.51 | 22.69 | 22.26 | 22.41 | 22.41 | -0.44% | 14,000 |
| Sep 12, 2025 | 22.55 | 22.97 | 22.50 | 22.51 | 22.51 | -0.18% | 17,500 |
| Sep 11, 2025 | 23.44 | 23.49 | 22.51 | 22.55 | 22.55 | -2.63% | 19,700 |
| Sep 10, 2025 | 23.50 | 23.78 | 22.70 | 23.16 | 23.16 | -12.24% | 40,700 |
| Sep 9, 2025 | 25.53 | 26.40 | 25.53 | 26.39 | 24.72 | 2.97% | 53,600 |
| Sep 8, 2025 | 25.69 | 25.70 | 25.40 | 25.63 | 24.01 | 1.30% | 26,700 |
| Sep 5, 2025 | 25.16 | 25.75 | 25.16 | 25.30 | 23.70 | 0.84% | 15,500 |