TipRanks
Go Ultimate55% OFF

Companhia Energetica de Brasilia - CEB (CEBR3) Historical Prices

BR:CEBR3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.9023.2422.6023.0523.05+0.44%7,3001.07
Oct 29, 202623.4923.4922.9522.9522.95-2.46%5,6000.83
Oct 28, 202624.5024.5023.0123.5323.53-3.96%11,7001.76
Oct 27, 202624.5924.5923.5524.5024.50+2.08%3,9000.58
Oct 26, 202623.0024.8222.9924.0024.00-6.18%14,2002.18
Oct 23, 202625.7026.0925.5025.5825.58-0.47%2,6000.40
Oct 22, 202625.6325.7025.3825.7025.70+0.27%2,7000.41
Oct 21, 202625.7025.7525.4125.6325.63-0.27%4,2000.63
Oct 20, 202624.9025.7024.8125.7025.70+3.30%2,0000.30
Oct 19, 202625.2925.2924.7524.8824.88-0.88%1,5000.22
Oct 16, 202624.8625.1024.5425.1025.10+1.13%5,0000.75
Oct 15, 202624.8025.4424.8024.8224.82-0.92%1,2000.17
Oct 14, 202625.4625.4624.8225.0525.05-1.61%4,0000.57
Oct 13, 202625.5226.1925.2225.4625.46-2.49%5,2000.73
Oct 12, 202626.1126.6926.1026.1126.11+0.00%00.00
Oct 09, 202626.2426.6926.1026.1126.11+0.89%16,6002.27
Oct 08, 202625.3025.8825.0225.8825.88+2.29%6,8000.87
Oct 07, 202624.5625.3024.0125.3025.30+3.05%5,1000.64
Oct 06, 202624.1524.5524.0924.5524.55+1.66%6,8000.86
Oct 05, 202624.4324.7923.7524.1524.15+0.67%9,5001.19
Oct 02, 202623.9924.2823.4723.9923.99+2.78%6,5000.81
Oct 01, 202623.5323.5323.1223.3423.34-0.04%8,4001.05
Sep 30, 202623.4323.5923.3023.3523.35+0.00%6,9000.87
Sep 29, 202623.4423.4423.3523.3523.35-0.26%2,9000.36
Sep 28, 202623.4723.5723.4023.4123.41-0.30%7,8000.98
Sep 25, 202623.4223.5923.4223.4823.48-0.17%1,8000.23
Sep 24, 202623.5923.5923.5223.5223.52+0.09%2,2000.28
Sep 23, 202623.3423.6923.3223.5023.50-0.17%7,7000.96
Sep 22, 202623.5123.6823.4723.5423.54+0.17%6,5000.81
Sep 21, 202623.5124.2023.4423.5023.50-0.25%6,8000.84
Sep 18, 202623.5523.6223.5423.5623.56+0.08%1,3000.16
Sep 17, 202623.7223.7223.5423.5423.54-0.47%1,0000.12
Sep 16, 202623.6123.9623.5423.6523.65+0.17%5,3000.66
Sep 15, 202623.6423.6523.4923.6123.61-0.17%9,3001.17
Sep 14, 202623.8023.8523.5723.6523.65-1.09%5,7000.72
Sep 11, 202623.9123.9123.6523.9123.91+0.25%5,2000.66
Sep 10, 202623.4423.9723.4423.8523.85+1.06%14,1001.82
Sep 09, 202623.5523.6423.4523.6023.60+0.25%5,4000.70
Sep 08, 202623.5423.7023.3523.5423.54-0.08%17,2002.32
Sep 07, 202623.5623.7323.4523.5623.56+0.00%00.00
Sep 04, 202623.4923.7323.4523.5623.56+0.08%8,8001.20
Sep 03, 202623.3023.6323.1323.5423.54+2.08%16,2002.25
Sep 02, 202623.0623.5023.0623.0623.06-0.56%18,8002.72
Sep 01, 202623.3023.3023.0723.1923.19-0.22%13,2001.97
Aug 31, 202623.2423.4123.1023.2423.24-0.73%5,0000.75
Aug 28, 202623.3223.5823.2523.4123.41+0.39%6,9001.04
Aug 27, 202623.4223.4522.9523.3223.32-0.60%7,7001.18
Aug 26, 202623.3923.8023.3923.4623.46-0.38%10,8001.67
Aug 25, 202623.4123.6423.3523.5523.55+0.04%3,2000.50
Aug 24, 202623.5423.6023.4023.5423.54+0.09%6,4000.99