Companhia Distribuidora de Gás do Rio de Janeiro - CEG (BVMF:CEGR3)
Brazil · Delayed Price · Currency is BRL 96.49
-0.23 (-0.24%)
At close: Oct 9, 2025
BVMF:CEGR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | -0.24% | 100 |
| Apr 11, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.50 | 20.00% | 100 |
| Apr 9, 2025 | 60.01 | 80.60 | 60.01 | 80.60 | 80.41 | 43.90% | 300 |
| Nov 29, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.55 | -19.99% | 200 |
| Oct 14, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.43 | 4.82% | 700 |
| Jul 25, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.23 | -1.79% | 300 |
| Feb 23, 2024 | 71.50 | 71.50 | 68.00 | 68.00 | 66.24 | -20.00% | 300 |
| Jun 23, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 82.52 | -4.49% | 100 |
| Apr 6, 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 84.95 | 11.40% | 100 |
| Feb 24, 2022 | 79.89 | 79.89 | 79.89 | 79.89 | 76.25 | -0.01% | 100 |
| Feb 23, 2022 | 79.90 | 79.90 | 79.90 | 79.90 | 76.26 | 37.78% | 100 |
| Jan 12, 2022 | 57.99 | 57.99 | 57.99 | 57.99 | 55.35 | -0.02% | 100 |
| Dec 29, 2021 | 58.00 | 58.00 | 58.00 | 58.00 | 55.36 | -3.33% | 100 |
| Oct 26, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 56.15 | -0.08% | 200 |
| Oct 5, 2021 | 60.05 | 60.05 | 60.05 | 60.05 | 56.19 | 0.08% | 100 |
| Sep 28, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 56.15 | - | 300 |
| Sep 20, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 56.15 | - | 100 |
| Sep 15, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 56.15 | - | 100 |
| Sep 8, 2021 | 61.00 | 61.00 | 60.00 | 60.00 | 56.15 | -1.64% | 200 |
| Aug 31, 2021 | 60.00 | 61.00 | 60.00 | 61.00 | 57.08 | - | 200 |
| Aug 30, 2021 | 61.00 | 61.00 | 61.00 | 61.00 | 57.08 | 1.67% | 100 |
| Aug 26, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 56.15 | 0.08% | 100 |
| Aug 17, 2021 | 60.00 | 60.00 | 59.95 | 59.95 | 56.10 | 3.38% | 10,000 |
| Aug 16, 2021 | 57.99 | 57.99 | 57.99 | 57.99 | 54.27 | -3.35% | 100 |
| Jul 13, 2021 | 60.06 | 60.06 | 60.00 | 60.00 | 56.15 | -1.64% | 400 |
| Jun 25, 2021 | 61.00 | 61.00 | 61.00 | 61.00 | 57.08 | - | 100 |
| Jun 21, 2021 | 60.00 | 61.00 | 60.00 | 61.00 | 57.08 | - | 200 |
| Jun 18, 2021 | 61.00 | 61.00 | 61.00 | 61.00 | 57.08 | 1.67% | 200 |
| Jun 15, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 56.15 | - | 100 |
| Jun 10, 2021 | 60.50 | 60.50 | 60.00 | 60.00 | 56.15 | - | 200 |
| Jun 9, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 56.15 | - | 300 |
| May 28, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 56.15 | - | 100 |
| May 27, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 56.15 | -0.17% | 100 |
| May 6, 2021 | 60.00 | 65.50 | 58.00 | 60.10 | 56.24 | -1.48% | 1,800 |
| May 5, 2021 | 60.00 | 65.50 | 58.00 | 61.00 | 57.08 | 1.67% | 2,000 |
| May 4, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 56.15 | - | 100 |
| Apr 29, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 55.05 | - | 200 |
| Apr 28, 2021 | 61.00 | 61.00 | 60.00 | 60.00 | 55.05 | - | 400 |
| Apr 27, 2021 | 61.00 | 61.00 | 60.00 | 60.00 | 55.05 | - | 200 |
| Apr 19, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 55.05 | -0.43% | 100 |
| Apr 14, 2021 | 60.26 | 60.26 | 60.26 | 60.26 | 55.29 | -1.20% | 100 |
| Apr 12, 2021 | 60.99 | 60.99 | 60.99 | 60.99 | 55.96 | - | 100 |
| Apr 9, 2021 | 60.00 | 60.99 | 60.00 | 60.99 | 55.96 | 1.65% | 200 |
| Apr 8, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 55.05 | - | 100 |
| Apr 7, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 55.05 | - | 200 |
| Apr 5, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 55.05 | - | 200 |
| Apr 1, 2021 | 60.75 | 60.99 | 60.00 | 60.00 | 55.05 | - | 1,400 |
| Mar 31, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 55.05 | -2.06% | 100 |
| Mar 25, 2021 | 61.26 | 61.26 | 61.26 | 61.26 | 56.20 | -1.19% | 100 |