Skip to main content
logo
Companhia Energética de Brasília - CEB (BVMF:CEBR5)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.03
-0.05 (-0.20%)
Oct 15, 2026, 4:53 PM GMT-3

BVMF:CEBR5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202625.0725.0824.7325.0325.03-0.20%2,000
Oct 14, 202624.1125.1424.1125.0825.080.32%6,500
Oct 13, 202625.1325.1625.0025.0025.00-0.52%5,900
Oct 9, 202625.0925.1625.0425.1325.130.32%16,100
Oct 8, 202624.8925.1624.6625.0525.050.64%3,800
Oct 7, 202624.7124.9024.0224.8924.890.69%6,500
Oct 6, 202624.4924.8223.8524.7224.721.35%5,400
Oct 5, 202623.6024.9423.6024.3924.393.79%9,800
Oct 2, 202623.3323.5323.3123.5023.500.77%14,300
Oct 1, 202623.3623.4423.3223.3223.32-0.13%5,800
Sep 30, 202623.4923.4923.3523.3523.35-0.17%5,400
Sep 29, 202623.5923.5923.3923.3923.39-0.64%2,000
Sep 28, 202623.6323.6323.4723.5423.54-3,200
Sep 25, 202623.5923.6623.3923.5423.540.21%900
Sep 24, 202623.6523.6523.3823.4923.49-0.63%4,200
Sep 23, 202623.4823.6423.4823.6423.64-0.04%2,200
Sep 22, 202623.6423.6523.4623.6523.650.42%3,800
Sep 21, 202623.6823.6823.5523.5523.55-0.55%5,900
Sep 18, 202623.6123.6823.6123.6823.680.13%4,400
Sep 17, 202623.6223.6523.6123.6523.65-1,100
Sep 16, 202623.7223.7223.2523.6523.65-0.17%12,000
Sep 15, 202623.5723.7823.5023.6923.690.42%6,800
Sep 14, 202623.5923.6023.4523.5923.59-0.04%7,900
Sep 11, 202623.6423.6523.6023.6023.60-0.30%9,800
Sep 10, 202623.6123.6923.5023.6723.670.13%4,200
Sep 9, 202623.6723.6723.4723.6423.64-0.17%5,600
Sep 8, 202623.6923.6923.4523.6823.680.30%25,100
Sep 4, 202623.4623.6523.3823.6123.610.64%37,900
Sep 3, 202623.4423.8023.4223.4623.460.04%9,900
Sep 2, 202623.2623.4623.2023.4523.450.86%5,900
Sep 1, 202623.3623.4023.1123.2523.25-0.98%4,300
Aug 31, 202623.3523.4823.3223.4823.480.69%1,800
Aug 28, 202623.7023.7023.0023.3223.32-0.89%6,200
Aug 27, 202623.4523.5823.3023.5323.530.56%5,900
Aug 26, 202623.5323.6923.4023.4023.40-1.43%7,000
Aug 25, 202623.5523.7923.4623.7423.740.04%2,500
Aug 24, 202623.8223.8223.5023.7323.73-0.38%4,200
Aug 21, 202623.5523.9623.5023.8223.821.15%3,900
Aug 20, 202623.6023.7723.5023.5523.55-1.05%3,500
Aug 19, 202623.8123.8123.5323.8023.80-0.38%3,400
Aug 18, 202623.9923.9923.6123.8923.890.25%1,800
Aug 17, 202623.6523.9723.5923.8323.832.27%4,800
Aug 14, 202623.5023.5023.3023.3023.30-2.31%1,900
Aug 13, 202624.0024.0123.5123.8523.85-0.62%5,700
Aug 12, 202623.5024.0023.3324.0024.000.46%9,800
Aug 11, 202623.6023.8922.9623.8923.890.80%13,200
Aug 10, 202623.6023.7023.5023.7023.70-0.38%3,800
Aug 7, 202623.5823.7923.5523.7923.79-0.92%5,600
Aug 6, 202624.5824.5823.6524.0124.010.80%4,200
Aug 5, 202623.7124.0023.7123.8223.82-1.28%6,900