Companhia Energética de Brasília - CEB (BVMF:CEBR3)
Brazil · Delayed Price · Currency is BRL 23.24
-0.31 (-1.32%)
Oct 10, 2025, 4:41 PM GMT-3
BVMF:CEBR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |