Companhia Energética de Brasília - CEB (BVMF:CEBR5)
Brazil · Delayed Price · Currency is BRL 29.00
-1.04 (-3.46%)
Apr 28, 2026, 4:51 PM GMT-3
BVMF:CEBR5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.04 | 30.04 | 29.00 | 29.00 | 29.00 | -3.46% | 4,700 |
| Apr 27, 2026 | 30.03 | 30.04 | 30.03 | 30.04 | 30.04 | -0.03% | 300 |
| Apr 24, 2026 | 30.07 | 30.07 | 29.05 | 30.05 | 30.05 | 0.50% | 700 |
| Apr 23, 2026 | 30.01 | 30.01 | 29.90 | 29.90 | 29.90 | 0.10% | 1,000 |
| Apr 20, 2026 | 29.88 | 29.88 | 29.84 | 29.87 | 29.87 | -0.10% | 1,700 |
| Apr 17, 2026 | 29.01 | 29.90 | 29.01 | 29.90 | 29.90 | 2.40% | 600 |
| Apr 16, 2026 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | -1.02% | 800 |
| Apr 15, 2026 | 29.51 | 29.51 | 29.50 | 29.50 | 29.50 | -0.91% | 500 |
| Apr 14, 2026 | 28.80 | 29.77 | 28.80 | 29.77 | 29.77 | -0.63% | 1,100 |
| Apr 13, 2026 | 30.01 | 30.01 | 29.94 | 29.96 | 29.96 | -0.07% | 400 |
| Apr 10, 2026 | 30.06 | 30.06 | 29.98 | 29.98 | 29.98 | -0.27% | 200 |
| Apr 9, 2026 | 29.76 | 30.06 | 29.76 | 30.06 | 30.06 | 0.97% | 500 |
| Apr 8, 2026 | 30.08 | 30.08 | 29.05 | 29.77 | 29.77 | 3.62% | 1,000 |
| Apr 7, 2026 | 29.47 | 29.94 | 28.73 | 28.73 | 28.73 | -3.56% | 1,400 |
| Apr 6, 2026 | 30.00 | 30.00 | 29.35 | 29.79 | 29.79 | -0.63% | 1,400 |
| Apr 2, 2026 | 29.93 | 30.01 | 29.61 | 29.98 | 29.98 | 0.17% | 500 |
| Apr 1, 2026 | 29.94 | 29.94 | 29.80 | 29.93 | 29.93 | 0.44% | 1,100 |
| Mar 31, 2026 | 30.00 | 30.00 | 29.62 | 29.80 | 29.80 | 0.03% | 300 |
| Mar 30, 2026 | 29.02 | 30.05 | 28.88 | 29.79 | 29.79 | 0.24% | 2,500 |
| Mar 27, 2026 | 29.74 | 29.74 | 28.60 | 29.72 | 29.72 | 0.88% | 2,900 |
| Mar 26, 2026 | 29.51 | 29.51 | 28.41 | 29.46 | 29.46 | 1.03% | 300 |
| Mar 25, 2026 | 29.15 | 29.16 | 29.15 | 29.16 | 29.16 | 0.83% | 1,000 |
| Mar 24, 2026 | 28.63 | 28.92 | 28.17 | 28.92 | 28.92 | 0.80% | 300 |
| Mar 23, 2026 | 28.40 | 28.69 | 28.06 | 28.69 | 28.69 | 1.34% | 500 |
| Mar 20, 2026 | 28.35 | 28.89 | 28.31 | 28.31 | 28.31 | -0.67% | 500 |
| Mar 19, 2026 | 28.50 | 28.53 | 28.50 | 28.50 | 28.50 | - | 2,800 |
| Mar 18, 2026 | 28.35 | 28.61 | 28.35 | 28.50 | 28.50 | -0.38% | 700 |
| Mar 17, 2026 | 28.75 | 28.86 | 28.55 | 28.61 | 28.61 | -0.49% | 2,900 |
| Mar 16, 2026 | 28.83 | 28.97 | 28.75 | 28.75 | 28.75 | -1.34% | 2,100 |
| Mar 13, 2026 | 29.13 | 29.14 | 29.13 | 29.14 | 29.14 | 0.10% | 500 |
| Mar 12, 2026 | 29.19 | 29.20 | 28.95 | 29.11 | 29.11 | -0.17% | 7,800 |
| Mar 11, 2026 | 30.07 | 30.07 | 28.96 | 29.16 | 29.16 | -2.15% | 4,400 |
| Mar 10, 2026 | 29.20 | 30.08 | 29.20 | 29.80 | 29.80 | -0.83% | 2,200 |
| Mar 9, 2026 | 29.17 | 30.05 | 29.15 | 30.05 | 30.05 | 0.13% | 4,900 |
| Mar 6, 2026 | 29.99 | 30.02 | 29.59 | 30.01 | 30.01 | 0.07% | 1,500 |
| Mar 5, 2026 | 29.70 | 30.02 | 29.69 | 29.99 | 29.99 | 2.29% | 900 |
| Mar 4, 2026 | 30.07 | 30.07 | 29.20 | 29.32 | 29.32 | -2.49% | 2,800 |
| Mar 3, 2026 | 28.80 | 30.10 | 28.62 | 30.07 | 30.07 | 1.25% | 14,700 |
| Mar 2, 2026 | 29.69 | 29.87 | 29.68 | 29.70 | 29.70 | 0.03% | 2,800 |
| Feb 27, 2026 | 29.50 | 29.69 | 29.38 | 29.69 | 29.69 | -0.13% | 600 |
| Feb 26, 2026 | 29.84 | 29.84 | 29.13 | 29.73 | 29.73 | -0.37% | 3,200 |
| Feb 25, 2026 | 28.83 | 29.94 | 28.83 | 29.84 | 29.84 | -0.53% | 2,600 |
| Feb 24, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 0.10% | 300 |
| Feb 23, 2026 | 29.01 | 29.97 | 29.01 | 29.97 | 29.97 | 3.06% | 200 |
| Feb 20, 2026 | 29.69 | 29.69 | 29.08 | 29.08 | 29.08 | 0.31% | 700 |
| Feb 19, 2026 | 29.00 | 29.45 | 28.55 | 28.99 | 28.99 | -0.03% | 1,700 |
| Feb 18, 2026 | 29.00 | 30.06 | 28.71 | 29.00 | 29.00 | -2.75% | 3,100 |
| Feb 13, 2026 | 28.15 | 29.89 | 27.62 | 29.82 | 29.82 | 6.54% | 1,000 |
| Feb 12, 2026 | 28.89 | 28.90 | 27.72 | 27.99 | 27.99 | -0.78% | 3,600 |
| Feb 11, 2026 | 28.49 | 28.49 | 28.20 | 28.21 | 28.21 | -0.98% | 1,300 |