New Zealand markets open in 2 hours 42 minutes

Companhia Energética de Brasília - CEB (CEBR5.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
21.06-0.50 (-2.32%)
As of 03:43PM BRT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202421.6921.6920.6521.0621.063,000
14 May 202421.7021.7021.3421.5621.561,800
13 May 202421.8522.2921.4021.4021.402,300
10 May 202421.5522.0021.2621.7021.704,100
09 May 202422.0022.0021.3921.5021.502,200
08 May 202421.5621.9921.5621.9921.991,100
07 May 202422.5622.5622.0222.0222.02600
06 May 202422.6022.6021.0022.4222.425,900
03 May 202422.1623.1922.1622.7822.781,100
02 May 202422.3423.2522.0022.8722.876,200
02 May 20240.737628 Dividend
30 Apr 202422.9223.9922.6823.0822.347,000
29 Apr 202423.1923.5022.5022.9222.197,100
26 Apr 202423.1823.1822.3022.9922.2614,600
25 Apr 202423.0023.3022.3022.9922.266,300
24 Apr 202422.5023.9922.0722.9822.259,200
23 Apr 202420.9823.0020.9822.2221.5112,600
22 Apr 202420.0820.9820.0620.9820.3115,000
19 Apr 202420.1520.1619.6319.6319.001,600
18 Apr 202419.9119.9119.6319.6519.021,100
17 Apr 202420.5520.5520.1020.1019.461,800
16 Apr 202420.1120.6520.1120.4719.823,300
15 Apr 202419.9120.7919.9020.7820.124,200
12 Apr 202419.9120.5619.9120.5619.903,200
11 Apr 202419.9620.4919.9620.4919.842,500
10 Apr 202419.8519.9719.7019.9619.322,400
09 Apr 202419.7319.8919.6919.7519.123,600
08 Apr 202419.5021.0418.7019.6919.0612,500
05 Apr 202419.2019.5019.0019.4018.786,000
04 Apr 202419.3019.5019.2519.4018.786,600
03 Apr 202419.2519.3319.0119.3018.683,500
02 Apr 202419.3519.3519.0019.0118.401,100
01 Apr 202418.8918.9218.4218.6518.059,500
28 Mar 202419.0019.0018.6118.7518.1510,200
27 Mar 202418.7919.4918.7118.9118.3117,000
26 Mar 202418.7618.9618.7018.7518.153,000
25 Mar 202418.7818.8018.5318.6818.087,300
22 Mar 202418.7618.7618.6918.7018.101,700
21 Mar 202418.8018.8018.5618.7018.102,200
20 Mar 202418.7918.7918.4818.7018.101,600
19 Mar 202418.4618.6918.4618.6018.012,300
18 Mar 202418.8418.8418.1118.4517.865,200
15 Mar 202418.8218.8218.5918.6018.01800
14 Mar 202418.4418.7918.3018.7018.104,500
13 Mar 202418.6818.7518.5318.7018.1010,700
12 Mar 202418.7318.7518.5918.6718.074,000
11 Mar 202418.3118.7518.3118.7318.133,200
08 Mar 202418.8318.8318.2118.3517.765,800
07 Mar 202418.8218.8218.6118.7518.153,600
06 Mar 202418.8918.8918.7518.7518.15500
05 Mar 202418.8418.8418.7118.7518.158,400
04 Mar 202418.0118.9018.0118.8518.2525,500
01 Mar 202418.7819.0318.7818.9018.308,300
29 Feb 202418.8819.1918.5018.8018.2013,800
28 Feb 202418.7718.9018.7318.9018.305,900
27 Feb 202418.5918.8718.5718.7318.1315,800
26 Feb 202418.6018.8018.5018.7918.1927,200
23 Feb 202418.6718.6718.5018.6518.052,400
22 Feb 202418.7018.7518.6918.7418.148,000
21 Feb 202418.8518.8518.5118.7018.1012,500
20 Feb 202418.8618.9018.5618.7518.157,800
19 Feb 202419.0019.0018.3118.7518.1513,900
16 Feb 202417.9118.8017.9118.5517.966,400
15 Feb 202417.6118.2017.6118.0017.428,800
14 Feb 202418.0718.1917.6017.6117.0540,400
09 Feb 202418.0418.0518.0418.0517.47500
08 Feb 202417.9018.0717.9018.0717.493,500
07 Feb 202417.8318.2017.8017.8017.2311,400
06 Feb 202417.6818.0217.6617.8917.326,200
05 Feb 202417.4317.6817.2117.6517.094,100
02 Feb 202417.5417.6817.5317.6817.116,000
01 Feb 202417.5017.6717.4917.5717.019,300
31 Jan 202417.5917.6617.4917.5516.995,400
30 Jan 202417.5017.5917.2617.5917.032,900
29 Jan 202417.4917.5817.3717.5016.944,600
26 Jan 202417.5717.5817.3217.5316.977,300
25 Jan 202417.5117.5617.3017.5617.003,500
24 Jan 202417.4117.4917.3317.4916.934,400
23 Jan 202417.3417.4016.9017.4016.845,100
22 Jan 202417.3817.4017.0417.3416.795,500
19 Jan 202417.0517.4317.0417.0416.505,000
18 Jan 202417.0817.5017.0417.0416.507,100
17 Jan 202417.3617.5017.0717.4216.862,800
16 Jan 202417.4917.4917.3117.3116.76400
15 Jan 202417.1917.5916.9117.4916.9318,300
12 Jan 202417.0517.2017.0117.2016.654,200
11 Jan 202417.2017.2017.0017.0116.476,800
10 Jan 202417.1917.1917.0517.1816.631,600
09 Jan 202417.0017.2016.3917.1916.644,700
08 Jan 202416.4617.1916.3117.1916.642,800
05 Jan 202416.3617.4316.3616.4615.9314,400
04 Jan 202416.2816.3016.2816.2815.761,200
03 Jan 202416.2216.2416.0816.2015.6812,400
02 Jan 202416.1916.2415.9416.2015.687,100
28 Dec 202315.7915.9015.7915.9015.3945,300
27 Dec 202315.2715.7415.2715.7415.242,300
26 Dec 202315.6915.6915.4715.6915.1910,600
22 Dec 202315.2015.7915.1915.7915.2929,700
21 Dec 202315.2015.2415.1915.2014.7112,700
20 Dec 202315.2015.2015.1715.2014.717,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...