Companhia Distribuidora de Gás do Rio de Janeiro - CEG (BVMF:CEGR3)
Brazil · Delayed Price · Currency is BRL 39.00
+6.31 (19.30%)
May 29, 2026, 2:57 PM GMT-3
BVMF:CEGR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 35.46 | 39.00 | 35.46 | 39.00 | 39.00 | 19.30% | 300 |
| May 19, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - | 300 |
| Apr 14, 2026 | 36.50 | 36.50 | 32.91 | 32.91 | 32.69 | -11.22% | 400 |
| Apr 9, 2026 | 37.07 | 37.07 | 37.07 | 37.07 | 36.82 | -32.60% | 1,000 |
| Feb 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.63 | - | 100 |
| Jan 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.63 | 2.80% | 100 |
| Jan 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.14 | -7.76% | 100 |
| Jan 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.61 | -7.94% | 100 |