Companhia Energética de Brasília - CEB (BVMF:CEBR5)
Brazil · Delayed Price · Currency is BRL 23.83
+0.28 (1.19%)
Nov 9, 2026, 1:16 PM GMT-3
BVMF:CEBR5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 23.81 | 24.47 | 23.07 | 23.83 | 23.83 | 1.19% | 3,900 |
| Nov 6, 2026 | 23.55 | 23.55 | 23.48 | 23.55 | 23.55 | 0.26% | 2,000 |
| Nov 5, 2026 | 23.50 | 23.50 | 23.37 | 23.49 | 23.49 | -0.25% | 1,900 |
| Nov 4, 2026 | 22.90 | 24.07 | 22.60 | 23.55 | 23.55 | 2.93% | 8,700 |
| Nov 3, 2026 | 22.79 | 22.99 | 22.71 | 22.88 | 22.88 | 0.35% | 5,200 |
| Oct 30, 2026 | 23.02 | 23.30 | 22.70 | 22.80 | 22.80 | -0.96% | 7,500 |
| Oct 29, 2026 | 23.25 | 23.53 | 22.76 | 23.02 | 23.02 | 0.04% | 5,900 |
| Oct 28, 2026 | 23.65 | 23.65 | 22.80 | 23.01 | 23.01 | -1.67% | 22,700 |
| Oct 27, 2026 | 24.50 | 24.50 | 23.40 | 23.40 | 23.40 | - | 8,000 |
| Oct 26, 2026 | 24.00 | 24.00 | 22.97 | 23.40 | 23.40 | -5.49% | 45,600 |
| Oct 23, 2026 | 24.41 | 24.96 | 24.41 | 24.76 | 24.76 | -0.12% | 6,500 |
| Oct 22, 2026 | 24.99 | 24.99 | 24.79 | 24.79 | 24.79 | -0.68% | 2,500 |
| Oct 21, 2026 | 25.00 | 25.00 | 24.76 | 24.96 | 24.96 | -0.16% | 5,100 |
| Oct 20, 2026 | 24.87 | 25.00 | 24.52 | 25.00 | 25.00 | - | 2,900 |
| Oct 19, 2026 | 25.09 | 25.09 | 25.00 | 25.00 | 25.00 | -0.60% | 500 |
| Oct 16, 2026 | 24.53 | 25.15 | 24.53 | 25.15 | 25.15 | 0.48% | 1,500 |
| Oct 15, 2026 | 25.07 | 25.08 | 24.73 | 25.03 | 25.03 | -0.20% | 2,000 |
| Oct 14, 2026 | 24.11 | 25.14 | 24.11 | 25.08 | 25.08 | 0.32% | 6,500 |
| Oct 13, 2026 | 25.13 | 25.16 | 25.00 | 25.00 | 25.00 | -0.52% | 5,900 |
| Oct 9, 2026 | 25.09 | 25.16 | 25.04 | 25.13 | 25.13 | 0.32% | 16,100 |
| Oct 8, 2026 | 24.89 | 25.16 | 24.66 | 25.05 | 25.05 | 0.64% | 3,800 |
| Oct 7, 2026 | 24.71 | 24.90 | 24.02 | 24.89 | 24.89 | 0.69% | 6,500 |
| Oct 6, 2026 | 24.49 | 24.82 | 23.85 | 24.72 | 24.72 | 1.35% | 5,400 |
| Oct 5, 2026 | 23.60 | 24.94 | 23.60 | 24.39 | 24.39 | 3.79% | 9,800 |
| Oct 2, 2026 | 23.33 | 23.53 | 23.31 | 23.50 | 23.50 | 0.77% | 14,300 |
| Oct 1, 2026 | 23.36 | 23.44 | 23.32 | 23.32 | 23.32 | -0.13% | 5,800 |
| Sep 30, 2026 | 23.49 | 23.49 | 23.35 | 23.35 | 23.35 | -0.17% | 5,400 |
| Sep 29, 2026 | 23.59 | 23.59 | 23.39 | 23.39 | 23.39 | -0.64% | 2,000 |
| Sep 28, 2026 | 23.63 | 23.63 | 23.47 | 23.54 | 23.54 | - | 3,200 |
| Sep 25, 2026 | 23.59 | 23.66 | 23.39 | 23.54 | 23.54 | 0.21% | 900 |
| Sep 24, 2026 | 23.65 | 23.65 | 23.38 | 23.49 | 23.49 | -0.63% | 4,200 |
| Sep 23, 2026 | 23.48 | 23.64 | 23.48 | 23.64 | 23.64 | -0.04% | 2,200 |
| Sep 22, 2026 | 23.64 | 23.65 | 23.46 | 23.65 | 23.65 | 0.42% | 3,800 |
| Sep 21, 2026 | 23.68 | 23.68 | 23.55 | 23.55 | 23.55 | -0.55% | 5,900 |
| Sep 18, 2026 | 23.61 | 23.68 | 23.61 | 23.68 | 23.68 | 0.13% | 4,400 |
| Sep 17, 2026 | 23.62 | 23.65 | 23.61 | 23.65 | 23.65 | - | 1,100 |
| Sep 16, 2026 | 23.72 | 23.72 | 23.25 | 23.65 | 23.65 | -0.17% | 12,000 |
| Sep 15, 2026 | 23.57 | 23.78 | 23.50 | 23.69 | 23.69 | 0.42% | 6,800 |
| Sep 14, 2026 | 23.59 | 23.60 | 23.45 | 23.59 | 23.59 | -0.04% | 7,900 |
| Sep 11, 2026 | 23.64 | 23.65 | 23.60 | 23.60 | 23.60 | -0.30% | 9,800 |
| Sep 10, 2026 | 23.61 | 23.69 | 23.50 | 23.67 | 23.67 | 0.13% | 4,200 |
| Sep 9, 2026 | 23.67 | 23.67 | 23.47 | 23.64 | 23.64 | -0.17% | 5,600 |
| Sep 8, 2026 | 23.69 | 23.69 | 23.45 | 23.68 | 23.68 | 0.30% | 25,100 |
| Sep 4, 2026 | 23.46 | 23.65 | 23.38 | 23.61 | 23.61 | 0.64% | 37,900 |
| Sep 3, 2026 | 23.44 | 23.80 | 23.42 | 23.46 | 23.46 | 0.04% | 9,900 |
| Sep 2, 2026 | 23.26 | 23.46 | 23.20 | 23.45 | 23.45 | 0.86% | 5,900 |
| Sep 1, 2026 | 23.36 | 23.40 | 23.11 | 23.25 | 23.25 | -0.98% | 4,300 |
| Aug 31, 2026 | 23.35 | 23.48 | 23.32 | 23.48 | 23.48 | 0.69% | 1,800 |
| Aug 28, 2026 | 23.70 | 23.70 | 23.00 | 23.32 | 23.32 | -0.89% | 6,200 |
| Aug 27, 2026 | 23.45 | 23.58 | 23.30 | 23.53 | 23.53 | 0.56% | 5,900 |