Skip to main content
logo
Companhia Energética de Brasília - CEB (BVMF:CEBR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.52
+0.02 (0.09%)
Sep 24, 2026, 9:31 PM GMT-3

BVMF:CEBR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202623.5923.5923.5223.5223.520.09%2,200
Sep 23, 202623.3423.6923.3223.5023.50-0.17%7,700
Sep 22, 202623.5123.6823.4723.5423.540.17%6,500
Sep 21, 202623.5124.2023.4423.5023.50-0.25%6,800
Sep 18, 202623.5523.6223.5423.5623.560.08%1,300
Sep 17, 202623.7223.7223.5423.5423.54-0.47%1,000
Sep 16, 202623.6123.9623.5423.6523.650.17%5,300
Sep 15, 202623.6423.6523.4923.6123.61-0.17%9,300
Sep 14, 202623.8023.8523.5723.6523.65-1.09%5,700
Sep 11, 202623.8523.9123.6523.9123.910.25%5,200
Sep 10, 202623.4423.9723.4423.8523.851.06%14,100
Sep 9, 202623.5523.6423.4523.6023.600.25%7,300
Sep 8, 202623.7023.7023.3523.5423.54-0.08%18,700
Sep 4, 202623.4923.7323.4523.5623.560.08%8,800
Sep 3, 202623.3023.6323.1323.5423.542.08%17,300
Sep 2, 202623.2223.5023.0623.0623.06-0.56%18,800
Sep 1, 202623.3023.3023.0723.1923.19-0.22%13,200
Aug 31, 202623.4123.4123.1023.2423.24-0.73%5,300
Aug 28, 202623.3223.5823.2523.4123.410.39%6,900
Aug 27, 202623.4223.4522.9523.3223.32-0.60%7,700
Aug 26, 202623.3923.8023.3923.4623.46-0.38%10,800
Aug 25, 202623.4123.6423.3523.5523.550.04%3,200
Aug 24, 202623.5423.6023.4023.5423.540.09%6,400
Aug 21, 202623.4723.5223.4023.5223.520.21%15,900
Aug 20, 202623.5523.6923.4723.4723.47-0.13%7,500
Aug 19, 202623.6323.6323.4023.5023.50-7,200
Aug 18, 202624.0024.0023.5023.5023.50-2.08%7,200
Aug 17, 202623.6024.0023.5324.0024.001.69%3,000
Aug 14, 202623.4023.6023.4023.6023.600.43%2,700
Aug 13, 202623.5023.6523.1323.5023.500.04%4,500
Aug 12, 202623.5023.8523.4023.4923.49-0.04%2,900
Aug 11, 202623.7023.7823.5023.5023.50-1.55%2,600
Aug 10, 202624.0024.0023.5023.8723.87-0.54%12,600
Aug 7, 202624.0024.0023.5524.0024.00-4,700
Aug 6, 202623.7824.4923.7824.0024.001.05%9,300
Aug 5, 202624.1524.2123.4023.7523.75-0.84%23,500
Aug 4, 202624.0524.2523.8523.9523.95-0.42%4,100
Aug 3, 202624.4824.4823.8924.0524.051.61%2,000
Jul 31, 202623.8123.9923.6723.6723.67-0.55%4,300
Jul 30, 202623.6124.3923.5223.8023.800.80%4,900
Jul 29, 202623.7924.0023.6123.6123.61-0.71%4,300
Jul 28, 202624.2124.2523.7823.7823.78-1.74%5,100
Jul 27, 202625.0925.0923.8524.2024.20-3.01%3,600
Jul 24, 202624.8525.0024.7124.9524.950.73%9,400
Jul 23, 202625.5025.5024.7724.7724.77-0.12%4,100
Jul 22, 202624.4924.9024.4924.8024.802.65%1,000
Jul 21, 202623.8024.3923.5024.1624.161.47%5,100
Jul 20, 202624.5625.3324.5624.8123.811.85%15,800
Jul 17, 202624.4024.5024.2924.3623.38-11,000
Jul 16, 202624.3524.4224.1224.3623.380.04%9,800