Skip to main content
Companhia Energética de Brasília - CEB (BVMF:CEBR5)
Brazil flag Brazil · Delayed Price · Currency is BRL
28.85
-0.15 (-0.52%)
Apr 29, 2026, 11:30 AM GMT-3

BVMF:CEBR5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.0430.0429.0029.0029.00-3.46%4,700
Apr 27, 202630.0330.0430.0330.0430.04-0.03%300
Apr 24, 202630.0730.0729.0530.0530.050.50%700
Apr 23, 202630.0130.0129.9029.9029.900.10%1,000
Apr 20, 202629.8829.8829.8429.8729.87-0.10%1,700
Apr 17, 202629.0129.9029.0129.9029.902.40%600
Apr 16, 202629.5029.5029.2029.2029.20-1.02%800
Apr 15, 202629.5129.5129.5029.5029.50-0.91%500
Apr 14, 202628.8029.7728.8029.7729.77-0.63%1,100
Apr 13, 202630.0130.0129.9429.9629.96-0.07%400
Apr 10, 202630.0630.0629.9829.9829.98-0.27%200
Apr 9, 202629.7630.0629.7630.0630.060.97%500
Apr 8, 202630.0830.0829.0529.7729.773.62%1,000
Apr 7, 202629.4729.9428.7328.7328.73-3.56%1,400
Apr 6, 202630.0030.0029.3529.7929.79-0.63%1,400
Apr 2, 202629.9330.0129.6129.9829.980.17%500
Apr 1, 202629.9429.9429.8029.9329.930.44%1,100
Mar 31, 202630.0030.0029.6229.8029.800.03%300
Mar 30, 202629.0230.0528.8829.7929.790.24%2,500
Mar 27, 202629.7429.7428.6029.7229.720.88%2,900
Mar 26, 202629.5129.5128.4129.4629.461.03%300
Mar 25, 202629.1529.1629.1529.1629.160.83%1,000
Mar 24, 202628.6328.9228.1728.9228.920.80%300
Mar 23, 202628.4028.6928.0628.6928.691.34%500
Mar 20, 202628.3528.8928.3128.3128.31-0.67%500
Mar 19, 202628.5028.5328.5028.5028.50-2,800
Mar 18, 202628.3528.6128.3528.5028.50-0.38%700
Mar 17, 202628.7528.8628.5528.6128.61-0.49%2,900
Mar 16, 202628.8328.9728.7528.7528.75-1.34%2,100
Mar 13, 202629.1329.1429.1329.1429.140.10%500
Mar 12, 202629.1929.2028.9529.1129.11-0.17%7,800
Mar 11, 202630.0730.0728.9629.1629.16-2.15%4,400
Mar 10, 202629.2030.0829.2029.8029.80-0.83%2,200
Mar 9, 202629.1730.0529.1530.0530.050.13%4,900
Mar 6, 202629.9930.0229.5930.0130.010.07%1,500
Mar 5, 202629.7030.0229.6929.9929.992.29%900
Mar 4, 202630.0730.0729.2029.3229.32-2.49%2,800
Mar 3, 202628.8030.1028.6230.0730.071.25%14,700
Mar 2, 202629.6929.8729.6829.7029.700.03%2,800
Feb 27, 202629.5029.6929.3829.6929.69-0.13%600
Feb 26, 202629.8429.8429.1329.7329.73-0.37%3,200
Feb 25, 202628.8329.9428.8329.8429.84-0.53%2,600
Feb 24, 202629.6030.0029.6030.0030.000.10%300
Feb 23, 202629.0129.9729.0129.9729.973.06%200
Feb 20, 202629.6929.6929.0829.0829.080.31%700
Feb 19, 202629.0029.4528.5528.9928.99-0.03%1,700
Feb 18, 202629.0030.0628.7129.0029.00-2.75%3,100
Feb 13, 202628.1529.8927.6229.8229.826.54%1,000
Feb 12, 202628.8928.9027.7227.9927.99-0.78%3,600
Feb 11, 202628.4928.4928.2028.2128.21-0.98%1,300
Feb 10, 202628.4728.5727.6528.4928.490.07%700
Feb 9, 202628.4428.4727.9928.4728.470.64%300
Feb 6, 202628.0028.5928.0028.2928.29-3.74%1,600
Feb 5, 202627.5129.3927.5129.3929.395.15%300
Feb 4, 202627.9427.9527.9427.9527.95-0.14%700
Feb 3, 202627.9028.6927.5327.9927.990.54%4,700
Feb 2, 202627.8927.9027.6327.8427.84-0.18%3,100
Jan 30, 202627.3327.8927.3327.8927.89-0.04%2,000
Jan 29, 202627.8727.9027.5727.9027.900.04%300
Jan 28, 202627.5627.8927.5627.8927.89-0.04%1,100
Jan 27, 202627.8527.9027.8527.9027.900.72%900
Jan 26, 202627.2127.7027.1927.7027.70-0.43%2,400
Jan 23, 202627.5127.8227.5127.8227.821.16%200
Jan 22, 202627.4827.5027.1027.5027.500.11%2,500
Jan 21, 202627.4627.4727.1327.4727.47-0.07%1,400
Jan 20, 202626.8027.4926.6527.4927.490.37%3,300
Jan 19, 202627.4927.4926.7127.3927.39-0.33%1,000
Jan 15, 202626.7527.4926.7527.4827.48-0.04%1,500
Jan 14, 202627.0027.5026.5127.4927.490.51%1,800
Jan 13, 202625.7627.5025.7627.3527.356.17%12,300
Jan 12, 202625.4926.2825.4925.7625.76-2.05%700
Jan 9, 202626.3026.3026.0326.3026.300.04%400
Jan 8, 202626.1826.2925.9326.2926.290.42%900
Jan 7, 202626.0026.1825.8426.1826.18-0.30%300
Jan 6, 202625.6826.3025.6826.2626.260.65%3,700
Jan 5, 202626.2726.2725.3526.0926.09-0.69%1,700
Jan 2, 202625.9826.2725.3526.2726.271.47%3,500
Dec 30, 202525.9625.9624.7525.8925.89-0.31%1,600
Dec 29, 202525.9825.9825.1225.9725.970.31%400
Dec 26, 202525.8925.8925.8925.8925.89-0.04%300
Dec 23, 202525.9725.9725.9025.9025.900.78%1,600
Dec 22, 202525.3825.7024.3025.7025.701.26%3,200
Dec 19, 202524.7025.4324.7025.3825.384.44%3,400
Dec 18, 202524.4424.4424.3024.3024.30-0.61%300
Dec 17, 202524.3424.5824.3024.4524.451.37%1,400
Dec 16, 202524.0824.1723.7824.1224.120.12%4,300
Dec 15, 202523.5224.2423.5224.0924.092.08%1,600
Dec 12, 202524.4824.4823.6023.6023.60-1.67%5,100
Dec 11, 202524.6024.6023.7624.0024.00-10.71%6,400
Dec 10, 202526.6326.8926.1226.8825.202.95%13,200
Dec 9, 202526.3826.5725.7726.1124.48-1.06%4,600
Dec 8, 202526.6426.6425.3026.3924.74-8,600
Dec 5, 202525.9426.6425.9426.3924.74-0.98%1,000
Dec 4, 202526.1526.6524.8426.6524.991.06%9,600
Dec 3, 202526.1426.3726.1426.3724.730.27%1,400
Dec 2, 202526.1426.6126.1426.3024.660.38%1,700
Dec 1, 202526.4526.5826.1126.2024.57-1.43%5,900
Nov 28, 202526.5826.5826.1526.5824.921.03%2,600
Nov 27, 202526.2726.5826.2726.3124.670.77%3,500
Nov 26, 202526.1126.5825.5026.1124.48-0.91%16,700