Companhia Energética de Brasília - CEB (BVMF:CEBR3)
Brazil · Delayed Price · Currency is BRL 23.45
+0.05 (0.21%)
Nov 9, 2026, 2:38 PM GMT-3
BVMF:CEBR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 23.69 | 23.69 | 23.18 | 23.45 | 23.45 | 0.21% | 3,300 |
| Nov 6, 2026 | 23.44 | 23.44 | 23.07 | 23.40 | 23.40 | 1.74% | 2,000 |
| Nov 5, 2026 | 23.00 | 23.49 | 22.99 | 23.00 | 23.00 | -1.16% | 6,200 |
| Nov 4, 2026 | 23.62 | 23.62 | 22.81 | 23.27 | 23.27 | 1.66% | 2,700 |
| Nov 3, 2026 | 23.49 | 23.49 | 22.62 | 22.89 | 22.89 | -0.69% | 7,100 |
| Oct 30, 2026 | 22.90 | 23.24 | 22.60 | 23.05 | 23.05 | 0.44% | 7,300 |
| Oct 29, 2026 | 23.49 | 23.49 | 22.95 | 22.95 | 22.95 | -2.46% | 5,600 |
| Oct 28, 2026 | 24.50 | 24.50 | 23.01 | 23.53 | 23.53 | -3.96% | 11,700 |
| Oct 27, 2026 | 24.59 | 24.59 | 23.55 | 24.50 | 24.50 | 2.08% | 3,900 |
| Oct 26, 2026 | 23.00 | 24.82 | 22.99 | 24.00 | 24.00 | -6.18% | 14,200 |
| Oct 23, 2026 | 25.70 | 26.09 | 25.50 | 25.58 | 25.58 | -0.47% | 2,600 |
| Oct 22, 2026 | 25.63 | 25.70 | 25.38 | 25.70 | 25.70 | 0.27% | 2,700 |
| Oct 21, 2026 | 25.70 | 25.75 | 25.41 | 25.63 | 25.63 | -0.27% | 4,200 |
| Oct 20, 2026 | 24.90 | 25.70 | 24.81 | 25.70 | 25.70 | 3.30% | 2,000 |
| Oct 19, 2026 | 25.29 | 25.29 | 24.75 | 24.88 | 24.88 | -0.88% | 1,500 |
| Oct 16, 2026 | 24.86 | 25.10 | 24.54 | 25.10 | 25.10 | 1.13% | 5,000 |
| Oct 15, 2026 | 24.80 | 25.44 | 24.80 | 24.82 | 24.82 | -0.92% | 1,200 |
| Oct 14, 2026 | 25.46 | 25.46 | 24.82 | 25.05 | 25.05 | -1.61% | 4,000 |
| Oct 13, 2026 | 25.52 | 26.19 | 25.22 | 25.46 | 25.46 | -2.49% | 5,200 |
| Oct 9, 2026 | 26.24 | 26.69 | 26.10 | 26.11 | 26.11 | 0.89% | 16,600 |
| Oct 8, 2026 | 25.30 | 25.88 | 25.02 | 25.88 | 25.88 | 2.29% | 6,800 |
| Oct 7, 2026 | 24.56 | 25.30 | 24.01 | 25.30 | 25.30 | 3.05% | 5,100 |
| Oct 6, 2026 | 24.15 | 24.55 | 24.09 | 24.55 | 24.55 | 1.66% | 6,800 |
| Oct 5, 2026 | 24.43 | 24.79 | 23.75 | 24.15 | 24.15 | 0.67% | 9,500 |
| Oct 2, 2026 | 23.47 | 24.28 | 23.47 | 23.99 | 23.99 | 2.78% | 6,500 |
| Oct 1, 2026 | 23.53 | 23.53 | 23.12 | 23.34 | 23.34 | -0.04% | 8,400 |
| Sep 30, 2026 | 23.43 | 23.59 | 23.30 | 23.35 | 23.35 | - | 6,900 |
| Sep 29, 2026 | 23.44 | 23.44 | 23.35 | 23.35 | 23.35 | -0.26% | 2,900 |
| Sep 28, 2026 | 23.47 | 23.57 | 23.40 | 23.41 | 23.41 | -0.30% | 7,800 |
| Sep 25, 2026 | 23.42 | 23.59 | 23.42 | 23.48 | 23.48 | -0.17% | 1,800 |
| Sep 24, 2026 | 23.59 | 23.59 | 23.52 | 23.52 | 23.52 | 0.09% | 2,200 |
| Sep 23, 2026 | 23.34 | 23.69 | 23.32 | 23.50 | 23.50 | -0.17% | 7,700 |
| Sep 22, 2026 | 23.51 | 23.68 | 23.47 | 23.54 | 23.54 | 0.17% | 6,500 |
| Sep 21, 2026 | 23.51 | 24.20 | 23.44 | 23.50 | 23.50 | -0.25% | 6,800 |
| Sep 18, 2026 | 23.55 | 23.62 | 23.54 | 23.56 | 23.56 | 0.08% | 1,300 |
| Sep 17, 2026 | 23.72 | 23.72 | 23.54 | 23.54 | 23.54 | -0.47% | 1,000 |
| Sep 16, 2026 | 23.61 | 23.96 | 23.54 | 23.65 | 23.65 | 0.17% | 5,300 |
| Sep 15, 2026 | 23.64 | 23.65 | 23.49 | 23.61 | 23.61 | -0.17% | 9,300 |
| Sep 14, 2026 | 23.80 | 23.85 | 23.57 | 23.65 | 23.65 | -1.09% | 5,700 |
| Sep 11, 2026 | 23.85 | 23.91 | 23.65 | 23.91 | 23.91 | 0.25% | 5,200 |
| Sep 10, 2026 | 23.44 | 23.97 | 23.44 | 23.85 | 23.85 | 1.06% | 14,100 |
| Sep 9, 2026 | 23.55 | 23.64 | 23.45 | 23.60 | 23.60 | 0.25% | 5,400 |
| Sep 8, 2026 | 23.70 | 23.70 | 23.35 | 23.54 | 23.54 | -0.08% | 17,200 |
| Sep 4, 2026 | 23.49 | 23.73 | 23.45 | 23.56 | 23.56 | 0.08% | 8,800 |
| Sep 3, 2026 | 23.30 | 23.63 | 23.13 | 23.54 | 23.54 | 2.08% | 16,200 |
| Sep 2, 2026 | 23.22 | 23.50 | 23.06 | 23.06 | 23.06 | -0.56% | 18,800 |
| Sep 1, 2026 | 23.30 | 23.30 | 23.07 | 23.19 | 23.19 | -0.22% | 13,200 |
| Aug 31, 2026 | 23.41 | 23.41 | 23.10 | 23.24 | 23.24 | -0.73% | 5,000 |
| Aug 28, 2026 | 23.32 | 23.58 | 23.25 | 23.41 | 23.41 | 0.39% | 6,900 |
| Aug 27, 2026 | 23.42 | 23.45 | 22.95 | 23.32 | 23.32 | -0.60% | 7,700 |