Companhia Estadual de Distribuição de Energia Elétrica (BVMF:CEED3)
Brazil · Delayed Price · Currency is BRL 7.60
0.00 (0.00%)
At close: Aug 25, 2025, 4:55 PM GMT-3
BVMF:CEED3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Aug 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Aug 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | -4.88% | 200 |
| Aug 21, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | - | - | - |
| Aug 20, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | - | 7.10% | 100 |
| Aug 19, 2025 | 7.99 | 7.99 | 7.46 | 7.46 | - | -6.63% | 200 |
| Aug 18, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | - | - | - |
| Aug 15, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | - | - | - |
| Aug 14, 2025 | 7.41 | 7.99 | 7.41 | 7.99 | - | -0.12% | 300 |
| Aug 13, 2025 | 7.40 | 8.00 | 7.40 | 8.00 | - | 8.84% | 300 |
| Aug 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | - |
| Aug 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | - |
| Aug 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | - |
| Aug 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | 200 |
| Aug 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | -0.14% | 100 |
| Aug 5, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | - | 5.14% | 100 |
| Aug 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Aug 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Jul 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Jul 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 100 |
| Jul 29, 2025 | 6.57 | 7.00 | 6.57 | 7.00 | - | 4.48% | 400 |
| Jul 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | 200 |
| Jul 25, 2025 | 6.68 | 6.70 | 6.68 | 6.70 | - | 0.30% | 700 |
| Jul 24, 2025 | 6.54 | 6.68 | 6.54 | 6.68 | - | -5.78% | 200 |
| Jul 23, 2025 | 6.97 | 7.09 | 6.97 | 7.09 | - | 6.62% | 800 |
| Jul 22, 2025 | 6.46 | 6.66 | 6.35 | 6.65 | - | -5.00% | 5,600 |
| Jul 21, 2025 | 6.56 | 7.00 | 6.46 | 7.00 | - | - | 1,100 |
| Jul 18, 2025 | 6.65 | 7.00 | 6.58 | 7.00 | - | - | 1,400 |
| Jul 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -7.28% | 800 |
| Jul 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 10, 2025 | 7.44 | 7.55 | 7.44 | 7.55 | - | 5.45% | 600 |
| Jul 9, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | - | - | - |
| Jul 8, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | - | - | - |
| Jul 7, 2025 | 7.16 | 7.17 | 7.15 | 7.16 | - | -3.37% | 900 |
| Jul 4, 2025 | 7.40 | 7.41 | 7.40 | 7.41 | - | 2.77% | 200 |
| Jul 3, 2025 | 7.52 | 8.50 | 7.21 | 7.21 | - | -18.99% | 2,500 |
| Jul 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jul 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jun 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jun 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jun 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jun 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jun 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jun 23, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jun 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jun 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |
| Jun 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | - |