Companhia Energética de Brasília - CEB (BVMF:CEBR5)
Brazil · Delayed Price · Currency is BRL 24.50
0.00 (0.00%)
Jul 24, 2026, 5:00 PM GMT-3
BVMF:CEBR5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 24.40 | 24.50 | 24.04 | 24.50 | 24.50 | - | 2,100 |
| Jul 23, 2026 | 24.58 | 24.58 | 24.13 | 24.50 | 24.50 | -0.33% | 3,500 |
| Jul 22, 2026 | 24.59 | 24.59 | 23.18 | 24.58 | 24.58 | 2.59% | 8,200 |
| Jul 21, 2026 | 23.59 | 24.32 | 23.59 | 23.96 | 23.96 | 1.70% | 6,200 |
| Jul 20, 2026 | 24.51 | 24.99 | 24.30 | 24.56 | 23.56 | 0.99% | 59,100 |
| Jul 17, 2026 | 24.47 | 24.50 | 24.00 | 24.32 | 23.33 | 0.29% | 13,600 |
| Jul 16, 2026 | 24.31 | 24.46 | 24.14 | 24.25 | 23.26 | -0.25% | 8,600 |
| Jul 15, 2026 | 24.40 | 24.51 | 24.27 | 24.31 | 23.32 | -0.78% | 37,500 |
| Jul 14, 2026 | 24.42 | 24.60 | 24.34 | 24.50 | 23.50 | -0.04% | 9,500 |
| Jul 13, 2026 | 25.00 | 25.00 | 24.34 | 24.51 | 23.51 | -1.96% | 8,300 |
| Jul 10, 2026 | 24.15 | 25.00 | 24.15 | 25.00 | 23.98 | 0.68% | 13,800 |
| Jul 9, 2026 | 24.80 | 24.83 | 24.60 | 24.83 | 23.82 | 0.49% | 4,700 |
| Jul 8, 2026 | 25.11 | 25.11 | 24.67 | 24.71 | 23.70 | -1.59% | 12,700 |
| Jul 7, 2026 | 25.20 | 25.49 | 24.96 | 25.11 | 24.09 | -0.16% | 7,500 |
| Jul 6, 2026 | 25.50 | 25.69 | 25.15 | 25.15 | 24.13 | -1.37% | 8,300 |
| Jul 3, 2026 | 25.55 | 26.00 | 25.30 | 25.50 | 24.46 | -0.20% | 6,600 |
| Jul 2, 2026 | 26.14 | 26.15 | 25.53 | 25.55 | 24.51 | -1.69% | 8,000 |
| Jul 1, 2026 | 25.55 | 26.15 | 25.50 | 25.99 | 24.93 | -0.80% | 7,000 |
| Jun 30, 2026 | 25.10 | 26.48 | 24.52 | 26.20 | 25.13 | 3.52% | 2,300 |
| Jun 29, 2026 | 25.17 | 27.03 | 25.17 | 25.31 | 24.28 | 0.56% | 7,000 |
| Jun 26, 2026 | 23.50 | 25.84 | 23.50 | 25.17 | 24.15 | 7.11% | 24,300 |
| Jun 25, 2026 | 23.54 | 24.00 | 23.41 | 23.50 | 22.54 | - | 6,800 |
| Jun 24, 2026 | 23.97 | 23.97 | 23.20 | 23.50 | 22.54 | -0.80% | 4,600 |
| Jun 23, 2026 | 23.51 | 23.78 | 23.50 | 23.69 | 22.73 | -0.25% | 1,000 |
| Jun 22, 2026 | 23.76 | 23.87 | 23.75 | 23.75 | 22.78 | - | 500 |
| Jun 19, 2026 | 23.50 | 24.12 | 23.50 | 23.75 | 22.78 | - | 1,400 |
| Jun 18, 2026 | 24.70 | 24.70 | 23.75 | 23.75 | 22.78 | -0.84% | 2,400 |
| Jun 17, 2026 | 25.86 | 25.86 | 23.95 | 23.95 | 22.97 | - | 2,300 |
| Jun 16, 2026 | 24.00 | 24.10 | 23.95 | 23.95 | 22.97 | -0.70% | 3,700 |
| Jun 15, 2026 | 24.70 | 24.85 | 24.12 | 24.12 | 23.14 | 0.50% | 2,600 |
| Jun 12, 2026 | 24.91 | 24.91 | 24.00 | 24.00 | 23.02 | -0.83% | 2,000 |
| Jun 11, 2026 | 24.70 | 24.70 | 24.15 | 24.20 | 23.21 | -0.78% | 1,700 |
| Jun 10, 2026 | 23.98 | 24.39 | 23.51 | 24.39 | 23.40 | 1.63% | 6,600 |
| Jun 9, 2026 | 24.50 | 24.79 | 24.00 | 24.00 | 23.02 | -1.64% | 5,600 |
| Jun 8, 2026 | 25.24 | 25.24 | 24.30 | 24.40 | 23.41 | -2.98% | 9,600 |
| Jun 5, 2026 | 25.19 | 25.19 | 24.42 | 25.15 | 24.13 | 2.24% | 1,000 |
| Jun 3, 2026 | 25.50 | 25.50 | 24.60 | 24.60 | 23.60 | -3.53% | 3,600 |
| Jun 2, 2026 | 25.51 | 25.52 | 25.50 | 25.50 | 24.46 | -0.78% | 400 |
| Jun 1, 2026 | 26.01 | 26.01 | 25.67 | 25.70 | 24.65 | -2.21% | 2,700 |
| May 29, 2026 | 26.50 | 26.50 | 26.28 | 26.28 | 25.21 | -0.64% | 2,800 |
| May 28, 2026 | 26.40 | 26.58 | 26.40 | 26.45 | 25.37 | 0.19% | 1,700 |
| May 27, 2026 | 26.55 | 26.75 | 26.40 | 26.40 | 25.33 | -2.40% | 1,400 |
| May 26, 2026 | 26.35 | 27.05 | 26.35 | 27.05 | 25.95 | 2.89% | 5,600 |
| May 25, 2026 | 26.95 | 27.05 | 26.29 | 26.29 | 25.22 | -2.12% | 2,700 |
| May 22, 2026 | 26.42 | 26.99 | 26.41 | 26.86 | 25.77 | 0.22% | 2,100 |
| May 21, 2026 | 26.51 | 26.84 | 26.51 | 26.80 | 25.71 | 0.19% | 1,000 |
| May 20, 2026 | 26.50 | 27.02 | 26.50 | 26.75 | 25.66 | -0.93% | 400 |
| May 19, 2026 | 26.59 | 27.05 | 26.58 | 27.00 | 25.90 | 1.20% | 2,100 |
| May 18, 2026 | 26.01 | 26.69 | 26.01 | 26.68 | 25.59 | 0.60% | 1,800 |
| May 15, 2026 | 26.72 | 26.97 | 26.52 | 26.52 | 25.44 | -1.78% | 4,100 |