Skip to main content
Companhia Energética de Brasília - CEB (BVMF:CEBR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.79
-0.45 (-1.65%)
Dec 5, 2025, 5:25 PM GMT-3

BVMF:CEBR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.9527.1026.3327.1027.10-0.51%5,900
Dec 4, 202526.9827.4926.9827.2427.241.87%4,200
Dec 3, 202526.4326.7426.4326.7426.741.40%2,300
Dec 2, 202526.8226.8526.2026.3726.37-1.68%3,800
Dec 1, 202527.1427.1526.5626.8226.82-0.67%5,600
Nov 28, 202527.0627.1526.7127.0027.00-0.18%2,400
Nov 27, 202526.8927.2526.8827.0527.051.31%4,300
Nov 26, 202526.7826.9326.6526.7026.700.75%6,900
Nov 25, 202526.6026.7226.5026.5026.50-3,000
Nov 24, 202526.4626.6925.9826.5026.502.20%26,200
Nov 21, 202525.9126.5025.6125.9325.931.37%8,500
Nov 19, 202524.5225.6024.5225.5825.585.27%8,900
Nov 18, 202524.4024.5024.1324.3024.30-0.41%4,600
Nov 17, 202524.7524.7524.1424.4024.40-0.81%3,900
Nov 14, 202524.8724.8724.0524.6024.60-1.20%2,000
Nov 13, 202524.4824.9024.1224.9024.901.84%32,800
Nov 12, 202524.4724.4723.6124.4524.45-0.12%3,300
Nov 11, 202524.4424.4823.9924.4824.480.99%3,300
Nov 10, 202524.0224.4923.5824.2424.240.92%1,600
Nov 7, 202524.4124.4124.0024.0224.02-1.56%13,300
Nov 6, 202524.7324.9024.3824.4024.40-2.40%9,000
Nov 5, 202523.1125.0023.0625.0025.008.23%14,300
Nov 4, 202522.9123.2122.8923.1023.100.87%2,700
Nov 3, 202522.9622.9622.7322.9022.900.22%2,700
Oct 31, 202522.8823.2522.5122.8522.850.22%6,100
Oct 30, 202522.4022.8022.4022.8022.801.74%1,600
Oct 29, 202522.4122.6422.3822.4122.41-1,200
Oct 28, 202522.2622.5022.2622.4122.410.72%2,100
Oct 27, 202522.5022.5022.2022.2522.250.54%3,300
Oct 24, 202522.2222.4922.1122.1322.13-0.32%2,000
Oct 23, 202522.1822.2422.1822.2022.201.37%4,600
Oct 22, 202522.3822.8721.9021.9021.90-2.49%29,900
Oct 21, 202522.6022.7322.4522.4622.46-1.10%5,200
Oct 20, 202522.2322.8622.2322.7122.712.07%2,100
Oct 17, 202522.6123.0022.2522.2522.25-3.13%6,500
Oct 16, 202522.6023.1322.5922.9722.970.31%5,200
Oct 15, 202523.3823.3822.5122.9022.90-2.05%9,500
Oct 14, 202523.4923.7123.1023.3823.380.91%4,500
Oct 13, 202523.1523.3823.1523.1723.170.26%1,600
Oct 10, 202523.4523.8223.1123.1123.11-1.87%3,500
Oct 9, 202523.8223.8223.4023.5523.55-0.08%1,700
Oct 8, 202523.5423.8623.4423.5723.57-1.09%4,300
Oct 7, 202522.6423.8322.4323.8323.835.16%9,200
Oct 6, 202522.6123.1922.1922.6622.66-2.12%8,200
Oct 3, 202523.1323.2022.8323.1523.150.87%3,900
Oct 2, 202522.9123.2822.9122.9522.950.17%7,600
Oct 1, 202523.1023.3222.7822.9122.91-0.56%6,900
Sep 30, 202523.1523.2522.6523.0423.04-0.30%19,100
Sep 29, 202523.3623.5423.1123.1123.11-5,700
Sep 26, 202522.9223.4022.9223.1123.11-1.53%3,700
Sep 25, 202523.7323.7523.1523.4723.47-0.09%7,800
Sep 24, 202523.3923.7023.1123.4923.490.43%13,800
Sep 23, 202522.7623.3922.7523.3923.392.81%19,300
Sep 22, 202522.3323.0022.3322.7522.750.53%13,200
Sep 19, 202522.3223.8022.2122.6322.632.58%11,900
Sep 18, 202522.0822.3122.0622.0622.060.18%9,500
Sep 17, 202522.4222.9022.0022.0222.02-1.70%14,000
Sep 16, 202522.5922.7722.3722.4022.40-0.04%6,100
Sep 15, 202522.5122.6922.2622.4122.41-0.44%14,000
Sep 12, 202522.5522.9722.5022.5122.51-0.18%17,500
Sep 11, 202523.4423.4922.5122.5522.55-2.63%19,600
Sep 10, 202523.5023.7822.7023.1623.16-12.24%40,700
Sep 9, 202525.5326.4025.5326.3924.722.97%52,800
Sep 8, 202525.6925.7025.4025.6324.011.30%26,500
Sep 5, 202525.1625.7525.1625.3023.700.84%15,500
Sep 4, 202524.8525.1924.3525.0923.510.93%22,600
Sep 3, 202525.2425.2424.5024.8623.29-1.54%22,700
Sep 2, 202525.0025.2524.8925.2523.661.49%11,900
Sep 1, 202524.9025.7024.1924.8823.31-0.20%38,300
Aug 29, 202524.7925.4624.7024.9323.361.92%21,600
Aug 28, 202524.2024.6824.2024.4622.921.16%14,500
Aug 27, 202524.0924.2024.0124.1822.650.37%8,400
Aug 26, 202523.3924.5923.3924.0922.572.51%26,800
Aug 25, 202522.8924.0022.8623.5022.024.12%20,400
Aug 22, 202522.8922.8922.3822.5721.150.31%13,700
Aug 21, 202522.8622.8622.3122.5021.08-0.57%8,400
Aug 20, 202522.6022.7922.2322.6321.200.13%4,400
Aug 19, 202521.8522.6021.8522.6021.172.12%5,600
Aug 18, 202522.3022.8621.8822.1320.731.42%7,900
Aug 15, 202521.9922.4421.7721.8220.44-0.77%8,100
Aug 14, 202521.3122.3621.3121.9920.603.24%16,000
Aug 13, 202520.5021.5520.4221.3019.9610.65%24,800
Aug 12, 202519.0819.2519.0819.2518.031.21%3,500
Aug 11, 202519.2119.2119.0219.0217.82-0.94%3,800
Aug 8, 202519.6919.6919.1219.2017.99-1.79%3,800
Aug 7, 202519.4019.5619.4019.5518.320.77%700
Aug 6, 202519.5819.5819.4019.4018.18-0.36%1,600
Aug 5, 202519.4819.4819.4719.4718.24-0.66%300
Aug 4, 202519.5219.6619.0019.6018.360.67%9,000
Aug 1, 202519.8019.8019.4719.4718.24-2.06%2,700
Jul 31, 202519.5919.8819.4819.8818.632.42%2,700
Jul 30, 202519.3219.4119.1719.4118.18-0.21%1,400
Jul 29, 202519.6019.6019.2319.4518.220.26%3,600
Jul 28, 202519.5019.8819.4019.4018.180.21%1,300
Jul 25, 202519.1419.3619.0919.3618.141.95%600
Jul 24, 202519.0019.0918.9918.9917.79-0.84%2,900
Jul 23, 202519.1219.2819.0419.1517.940.84%1,900
Jul 22, 202519.1519.2318.9918.9917.79-0.94%3,800
Jul 21, 202519.2919.3119.0519.1717.96-1.34%2,400
Jul 18, 202519.5219.5719.2819.4318.20-0.46%2,300