Companhia Estadual de Distribuição de Energia Elétrica (BVMF:CEED3)
Brazil · Delayed Price · Currency is BRL 8.95
0.00 (0.00%)
At close: Nov 21, 2025
BVMF:CEED3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 100 |
| Oct 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 200 |
| Oct 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 100 |
| Oct 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 100 |
| Oct 14, 2025 | 7.70 | 8.50 | 7.70 | 8.50 | 8.50 | -5.56% | 300 |
| Sep 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% | 100 |
| Sep 3, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% | 100 |
| Sep 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 400 |
| Aug 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 11.84% | 100 |
| Aug 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.88% | 200 |
| Aug 20, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.10% | 100 |
| Aug 19, 2025 | 7.99 | 7.99 | 7.46 | 7.46 | 7.46 | -6.63% | 200 |
| Aug 14, 2025 | 7.41 | 7.99 | 7.41 | 7.99 | 7.99 | -0.12% | 300 |
| Aug 13, 2025 | 7.40 | 8.00 | 7.40 | 8.00 | 8.00 | 8.84% | 300 |
| Aug 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 200 |
| Aug 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.14% | 100 |
| Aug 5, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 5.14% | 100 |
| Jul 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Jul 29, 2025 | 6.57 | 7.00 | 6.57 | 7.00 | 7.00 | 4.48% | 400 |
| Jul 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 200 |
| Jul 25, 2025 | 6.68 | 6.70 | 6.68 | 6.70 | 6.70 | 0.30% | 700 |
| Jul 24, 2025 | 6.54 | 6.68 | 6.54 | 6.68 | 6.68 | -5.78% | 200 |
| Jul 23, 2025 | 6.97 | 7.09 | 6.97 | 7.09 | 7.09 | 6.62% | 800 |
| Jul 22, 2025 | 6.46 | 6.66 | 6.35 | 6.65 | 6.65 | -5.00% | 5,600 |
| Jul 21, 2025 | 6.56 | 7.00 | 6.46 | 7.00 | 7.00 | - | 1,100 |
| Jul 18, 2025 | 6.65 | 7.00 | 6.58 | 7.00 | 7.00 | - | 1,400 |
| Jul 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -7.28% | 800 |
| Jul 10, 2025 | 7.44 | 7.55 | 7.44 | 7.55 | 7.55 | 5.45% | 600 |
| Jul 7, 2025 | 7.16 | 7.17 | 7.15 | 7.16 | 7.16 | -3.37% | 700 |
| Jul 4, 2025 | 7.40 | 7.41 | 7.40 | 7.41 | 7.41 | 2.77% | 200 |
| Jul 3, 2025 | 7.52 | 8.50 | 7.21 | 7.21 | 7.21 | -18.99% | 2,500 |