Companhia Energética de Brasília - CEB (BVMF:CEBR3)
Brazil · Delayed Price · Currency is BRL 24.95
+0.18 (0.73%)
Jul 24, 2026, 5:00 PM GMT-3
BVMF:CEBR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 24.85 | 25.00 | 24.71 | 24.71 | - | -0.24% | 9,200 |
| Jul 23, 2026 | 25.50 | 25.50 | 24.77 | 24.77 | 24.77 | -0.12% | 4,100 |
| Jul 22, 2026 | 24.49 | 24.90 | 24.49 | 24.80 | 24.80 | 2.65% | 1,000 |
| Jul 21, 2026 | 23.80 | 24.39 | 23.50 | 24.16 | 24.16 | 1.47% | 5,100 |
| Jul 20, 2026 | 24.56 | 25.33 | 24.56 | 24.81 | 23.81 | 1.85% | 15,800 |
| Jul 17, 2026 | 24.40 | 24.50 | 24.29 | 24.36 | 23.38 | - | 11,000 |
| Jul 16, 2026 | 24.35 | 24.42 | 24.12 | 24.36 | 23.38 | 0.04% | 9,800 |
| Jul 15, 2026 | 24.99 | 24.99 | 24.34 | 24.35 | 23.37 | -0.61% | 16,000 |
| Jul 14, 2026 | 24.66 | 24.77 | 24.49 | 24.50 | 23.51 | -1.05% | 14,800 |
| Jul 13, 2026 | 24.88 | 25.48 | 24.75 | 24.76 | 23.76 | -0.48% | 38,300 |
| Jul 10, 2026 | 24.81 | 24.90 | 24.75 | 24.88 | 23.88 | 0.53% | 10,300 |
| Jul 9, 2026 | 24.68 | 24.80 | 24.60 | 24.75 | 23.75 | 0.16% | 6,400 |
| Jul 8, 2026 | 25.20 | 25.35 | 24.71 | 24.71 | 23.71 | -2.14% | 13,200 |
| Jul 7, 2026 | 26.11 | 26.11 | 25.25 | 25.25 | 24.23 | -2.51% | 12,400 |
| Jul 6, 2026 | 26.40 | 26.61 | 25.90 | 25.90 | 24.86 | -1.89% | 3,300 |
| Jul 3, 2026 | 26.51 | 26.80 | 26.40 | 26.40 | 25.34 | -0.38% | 4,100 |
| Jul 2, 2026 | 26.90 | 26.97 | 26.50 | 26.50 | 25.43 | -0.75% | 5,000 |
| Jul 1, 2026 | 27.00 | 27.04 | 26.41 | 26.70 | 25.62 | -1.11% | 7,400 |
| Jun 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.91 | -0.04% | 800 |
| Jun 29, 2026 | 27.50 | 28.00 | 27.01 | 27.01 | 25.92 | 0.26% | 4,400 |
| Jun 26, 2026 | 26.47 | 27.50 | 26.33 | 26.94 | 25.85 | 1.66% | 11,200 |
| Jun 25, 2026 | 26.15 | 26.50 | 26.10 | 26.50 | 25.43 | 1.34% | 8,200 |
| Jun 24, 2026 | 26.13 | 26.15 | 25.90 | 26.15 | 25.10 | 0.19% | 7,500 |
| Jun 23, 2026 | 26.50 | 26.65 | 26.10 | 26.10 | 25.05 | -1.55% | 2,300 |
| Jun 22, 2026 | 26.22 | 26.51 | 26.22 | 26.51 | 25.44 | 0.26% | 1,300 |
| Jun 19, 2026 | 26.74 | 26.74 | 26.30 | 26.44 | 25.37 | -0.83% | 4,100 |
| Jun 18, 2026 | 26.81 | 26.97 | 26.63 | 26.66 | 25.59 | 0.34% | 3,600 |
| Jun 17, 2026 | 26.84 | 26.87 | 26.57 | 26.57 | 25.50 | -1.04% | 1,600 |
| Jun 16, 2026 | 26.90 | 27.29 | 26.51 | 26.85 | 25.77 | -0.78% | 5,300 |
| Jun 15, 2026 | 27.03 | 27.44 | 26.80 | 27.06 | 25.97 | 0.15% | 4,200 |
| Jun 12, 2026 | 26.71 | 27.35 | 26.71 | 27.02 | 25.93 | 0.07% | 700 |
| Jun 11, 2026 | 27.14 | 27.15 | 27.00 | 27.00 | 25.91 | 0.19% | 700 |
| Jun 10, 2026 | 26.55 | 27.99 | 26.55 | 26.95 | 25.86 | -0.19% | 2,100 |
| Jun 9, 2026 | 26.83 | 27.20 | 26.81 | 27.00 | 25.91 | 0.63% | 2,400 |
| Jun 8, 2026 | 27.41 | 27.41 | 26.83 | 26.83 | 25.75 | -1.72% | 5,500 |
| Jun 5, 2026 | 27.32 | 27.69 | 27.30 | 27.30 | 26.20 | -1.09% | 1,600 |
| Jun 3, 2026 | 27.88 | 27.88 | 27.40 | 27.60 | 26.49 | -1.43% | 3,500 |
| Jun 2, 2026 | 28.00 | 28.25 | 27.90 | 28.00 | 26.87 | - | 3,600 |
| Jun 1, 2026 | 27.99 | 28.00 | 27.99 | 28.00 | 26.87 | - | 200 |
| May 29, 2026 | 27.62 | 28.01 | 27.45 | 28.00 | 26.87 | 1.08% | 7,600 |
| May 28, 2026 | 28.10 | 28.10 | 27.70 | 27.70 | 26.58 | -0.32% | 1,200 |
| May 27, 2026 | 27.96 | 28.15 | 27.78 | 27.79 | 26.67 | -0.75% | 7,800 |
| May 26, 2026 | 28.29 | 28.29 | 27.95 | 28.00 | 26.87 | - | 7,700 |
| May 25, 2026 | 28.48 | 28.48 | 28.00 | 28.00 | 26.87 | -0.71% | 11,800 |
| May 22, 2026 | 28.27 | 28.27 | 28.00 | 28.20 | 27.06 | -0.25% | 800 |
| May 21, 2026 | 28.06 | 28.43 | 28.06 | 28.27 | 27.13 | -0.81% | 700 |
| May 20, 2026 | 27.53 | 28.69 | 27.53 | 28.50 | 27.35 | 1.79% | 4,000 |
| May 19, 2026 | 27.60 | 28.20 | 27.60 | 28.00 | 26.87 | 1.08% | 5,400 |
| May 18, 2026 | 27.84 | 28.18 | 26.81 | 27.70 | 26.58 | -0.54% | 10,400 |
| May 15, 2026 | 28.69 | 28.69 | 27.85 | 27.85 | 26.73 | -2.96% | 2,000 |