Companhia Distribuidora de Gás do Rio de Janeiro - CEG (BVMF:CEGR3)
Brazil · Delayed Price · Currency is BRL 56.01
+0.28 (0.50%)
Nov 29, 2024, 2:17 PM GMT-3
BVMF:CEGR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - | - |
| Dec 26, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - | - |
| Dec 23, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - | - |
| Dec 20, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - | - |
| Dec 19, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - | - |
| Dec 18, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - | - |
| Dec 17, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - | - |
| Dec 16, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.68 | - | - |
| Dec 13, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.68 | - | - |
| Dec 12, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.68 | - | - |
| Dec 11, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.68 | - | - |
| Dec 10, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.68 | - | - |
| Dec 9, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.68 | - | - |
| Dec 6, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.68 | - | - |
| Dec 5, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.68 | - | - |
| Dec 4, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.68 | - | - |
| Dec 3, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.68 | - | - |
| Dec 2, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.68 | 0.59% | - |
| Nov 29, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -20.46% | 201 |
| Nov 28, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.59 | - | - |
| Nov 27, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.59 | - | - |
| Nov 26, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.59 | - | - |
| Nov 25, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.59 | - | - |
| Nov 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 21, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 19, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 18, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 14, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 13, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 12, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 11, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 8, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 7, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 6, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 5, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 4, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 1, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 31, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 30, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 29, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 28, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 25, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 24, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 23, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 21, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 18, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 17, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 16, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 15, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |