Skip to main content
logo
Companhia Energética de Brasília - CEB (BVMF:CEBR5)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.49
-0.15 (-0.63%)
Sep 24, 2026, 4:54 PM GMT-3

BVMF:CEBR5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202623.6523.6523.3823.49--0.63%4,400
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
Aug 4, 202624.1224.1323.6924.1324.130.84%7,200
Aug 3, 202623.7824.2223.7023.9323.930.67%13,000
Jul 31, 202623.7823.9023.5023.7723.771.15%12,800
Jul 30, 202623.7423.7923.5023.5023.50-0.21%14,400
Jul 29, 202623.5223.8023.1823.5523.55-1.42%23,800
Jul 28, 202623.9824.0223.6223.8923.890.38%9,300
Jul 27, 202623.6324.4423.2523.8023.80-2.86%15,100
Jul 24, 202624.4024.5024.0424.5024.50-2,100
Jul 23, 202624.5824.5824.1324.5024.50-0.33%3,500
Jul 22, 202624.5924.5923.1824.5824.582.59%8,200
Jul 21, 202623.5924.3223.5923.9623.961.70%6,200
Jul 20, 202624.5124.9924.3024.5623.560.99%59,100
Jul 17, 202624.4724.5024.0024.3223.330.29%13,600
Jul 16, 202624.3124.4624.1424.2523.26-0.25%8,600