Companhia Distribuidora de Gás do Rio de Janeiro - CEG (BVMF:CEGR3)
Brazil · Delayed Price · Currency is BRL 96.49
-0.01 (-0.01%)
Oct 9, 2025, 1:40 PM GMT-3
BVMF:CEGR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 31, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 30, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 29, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 28, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 27, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 24, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 23, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 22, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 21, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 20, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 17, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 16, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 15, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 14, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 13, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 10, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Oct 9, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | -0.24% | 100 |
| Oct 8, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Oct 7, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Oct 6, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Oct 3, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Oct 2, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Oct 1, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Sep 30, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Sep 29, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Sep 26, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Sep 25, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Sep 24, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Sep 23, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Sep 22, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Sep 19, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Sep 18, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Sep 17, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Sep 16, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Sep 15, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Sep 12, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |
| Sep 11, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - | - |