Skip to main content
logo
Companhia Energética de Brasília - CEB (BVMF:CEBR5)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.50
+0.04 (0.17%)
Sep 4, 2026, 2:51 PM GMT-3

BVMF:CEBR5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 202624.4024.5124.2724.3123.32-0.78%37,500
Jul 14, 202624.4224.6024.3424.5023.50-0.04%9,500
Jul 13, 202625.0025.0024.3424.5123.51-1.96%8,300
Jul 10, 202624.1525.0024.1525.0023.980.68%13,800
Jul 9, 202624.8024.8324.6024.8323.820.49%4,700
Jul 8, 202625.1125.1124.6724.7123.70-1.59%12,700
Jul 7, 202625.2025.4924.9625.1124.09-0.16%7,500
Jul 6, 202625.5025.6925.1525.1524.13-1.37%8,300
Jul 3, 202625.5526.0025.3025.5024.46-0.20%6,600
Jul 2, 202626.1426.1525.5325.5524.51-1.69%8,000
Jul 1, 202625.5526.1525.5025.9924.93-0.80%7,000
Jun 30, 202625.1026.4824.5226.2025.133.52%2,300
Jun 29, 202625.1727.0325.1725.3124.280.56%7,000
Jun 26, 202623.5025.8423.5025.1724.157.11%24,300