Companhia Energética de Brasília - CEB (BVMF:CEBR3)
Brazil · Delayed Price · Currency is BRL 22.09
-0.31 (-1.38%)
Sep 17, 2025, 4:34 PM GMT-3
BVMF:CEBR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 24.85 | 25.19 | 24.35 | 25.09 | 23.51 | 0.93% | 23,000 |
| Sep 3, 2025 | 25.24 | 25.24 | 24.50 | 24.86 | 23.29 | -1.54% | 22,800 |
| Sep 2, 2025 | 25.00 | 25.25 | 24.89 | 25.25 | 23.66 | 1.49% | 12,000 |
| Sep 1, 2025 | 24.90 | 25.70 | 24.19 | 24.88 | 23.31 | -0.20% | 38,400 |
| Aug 29, 2025 | 24.79 | 25.46 | 24.70 | 24.93 | 23.36 | 1.92% | 21,600 |
| Aug 28, 2025 | 24.20 | 24.68 | 24.20 | 24.46 | 22.92 | 1.16% | 14,600 |
| Aug 27, 2025 | 24.09 | 24.20 | 24.01 | 24.18 | 22.65 | 0.37% | 8,900 |
| Aug 26, 2025 | 23.39 | 24.59 | 23.39 | 24.09 | 22.57 | 2.51% | 26,800 |
| Aug 25, 2025 | 22.89 | 24.00 | 22.86 | 23.50 | 22.02 | 4.12% | 21,000 |
| Aug 22, 2025 | 22.89 | 22.89 | 22.38 | 22.57 | 21.15 | 0.31% | 13,700 |
| Aug 21, 2025 | 22.86 | 22.86 | 22.31 | 22.50 | 21.08 | -0.57% | 8,800 |
| Aug 20, 2025 | 22.60 | 22.79 | 22.23 | 22.63 | 21.20 | 0.13% | 5,100 |
| Aug 19, 2025 | 21.85 | 22.60 | 21.85 | 22.60 | 21.17 | 2.12% | 5,600 |
| Aug 18, 2025 | 22.30 | 22.86 | 21.88 | 22.13 | 20.73 | 1.42% | 8,100 |
| Aug 15, 2025 | 21.99 | 22.44 | 21.77 | 21.82 | 20.44 | -0.77% | 8,100 |
| Aug 14, 2025 | 21.31 | 22.36 | 21.31 | 21.99 | 20.60 | 3.24% | 16,300 |
| Aug 13, 2025 | 20.50 | 21.55 | 20.42 | 21.30 | 19.96 | 10.65% | 24,900 |
| Aug 12, 2025 | 19.08 | 19.25 | 19.08 | 19.25 | 18.03 | 1.21% | 3,500 |
| Aug 11, 2025 | 19.21 | 19.21 | 19.02 | 19.02 | 17.82 | -0.94% | 3,800 |
| Aug 8, 2025 | 19.69 | 19.69 | 19.12 | 19.20 | 17.99 | -1.79% | 3,800 |
| Aug 7, 2025 | 19.40 | 19.56 | 19.40 | 19.55 | 18.32 | 0.77% | 700 |
| Aug 6, 2025 | 19.58 | 19.58 | 19.40 | 19.40 | 18.18 | -0.36% | 1,600 |
| Aug 5, 2025 | 19.48 | 19.48 | 19.47 | 19.47 | 18.24 | -0.66% | 300 |
| Aug 4, 2025 | 19.52 | 19.66 | 19.00 | 19.60 | 18.36 | 0.67% | 9,000 |
| Aug 1, 2025 | 19.80 | 19.80 | 19.47 | 19.47 | 18.24 | -2.06% | 2,700 |
| Jul 31, 2025 | 19.59 | 19.88 | 19.48 | 19.88 | 18.63 | 2.42% | 2,700 |
| Jul 30, 2025 | 19.32 | 19.41 | 19.17 | 19.41 | 18.18 | -0.21% | 1,400 |
| Jul 29, 2025 | 19.60 | 19.60 | 19.23 | 19.45 | 18.22 | 0.26% | 3,600 |
| Jul 28, 2025 | 19.50 | 19.88 | 19.40 | 19.40 | 18.18 | 0.21% | 1,400 |
| Jul 25, 2025 | 19.14 | 19.36 | 19.09 | 19.36 | 18.14 | 1.95% | 700 |
| Jul 24, 2025 | 19.00 | 19.09 | 18.99 | 18.99 | 17.79 | -0.84% | 3,600 |
| Jul 23, 2025 | 19.12 | 19.28 | 19.04 | 19.15 | 17.94 | 0.84% | 1,900 |
| Jul 22, 2025 | 19.15 | 19.23 | 18.99 | 18.99 | 17.79 | -0.94% | 3,800 |
| Jul 21, 2025 | 19.29 | 19.31 | 19.05 | 19.17 | 17.96 | -1.34% | 2,400 |
| Jul 18, 2025 | 19.52 | 19.57 | 19.28 | 19.43 | 18.20 | -0.46% | 2,300 |
| Jul 17, 2025 | 19.40 | 19.52 | 19.31 | 19.52 | 18.29 | -0.05% | 1,100 |
| Jul 16, 2025 | 19.56 | 19.64 | 19.25 | 19.53 | 18.30 | -0.76% | 2,700 |
| Jul 15, 2025 | 19.87 | 19.87 | 19.50 | 19.68 | 18.44 | 0.87% | 2,700 |
| Jul 14, 2025 | 19.69 | 19.85 | 19.51 | 19.51 | 18.28 | -0.76% | 7,500 |
| Jul 11, 2025 | 19.67 | 20.01 | 19.65 | 19.66 | 18.42 | -1.26% | 2,900 |
| Jul 10, 2025 | 20.07 | 20.07 | 19.65 | 19.91 | 18.65 | -0.30% | 600 |
| Jul 9, 2025 | 19.83 | 19.97 | 19.76 | 19.97 | 18.71 | -0.15% | 5,800 |