Mercado fechado

Companhia Energética de Brasília - CEB (CEBR3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
27,70+0,25 (+0,91%)
No fechamento: 05:05PM BRT
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202427,6127,7027,0027,7027,7012.200
29 de abr. de 202426,9027,6526,9027,4527,4517.000
26 de abr. de 202425,5027,2025,5026,9026,9019.900
25 de abr. de 202427,3127,3125,4925,5125,5111.100
24 de abr. de 202427,9728,9827,3027,3027,3027.400
23 de abr. de 202425,1928,0025,0027,3727,3758.400
22 de abr. de 202421,6228,0021,4025,2025,2063.300
19 de abr. de 202421,6721,6721,0321,4421,442.700
18 de abr. de 202421,6221,6921,2121,2121,213.500
17 de abr. de 202421,6921,6921,4221,4221,423.300
16 de abr. de 202421,6021,6021,4621,6021,601.200
15 de abr. de 202421,6221,6921,4221,6921,694.700
12 de abr. de 202421,5821,6421,3721,6421,644.900
11 de abr. de 202421,2221,6021,2021,6021,602.000
10 de abr. de 202421,6821,6821,3421,5421,542.100
09 de abr. de 202421,6621,6921,4021,6921,695.000
08 de abr. de 202421,2921,6720,9521,5721,573.600
05 de abr. de 202420,9921,3020,9921,2921,292.300
04 de abr. de 202420,9521,0020,8820,9920,991.400
03 de abr. de 202421,0621,3120,7121,0421,043.600
02 de abr. de 202421,0021,2220,6121,0321,033.300
01 de abr. de 202421,5121,5120,8720,9020,904.000
28 de mar. de 202421,6022,0020,8021,2021,209.900
27 de mar. de 202420,5321,6020,1621,6021,608.200
26 de mar. de 202420,0021,0019,7120,2920,2911.100
25 de mar. de 202419,7219,8919,6119,8919,891.600
22 de mar. de 202419,1519,6919,1519,6019,602.700
21 de mar. de 202419,2919,2919,0519,1819,182.100
20 de mar. de 202419,0119,3018,6119,2919,2911.300
19 de mar. de 202418,9919,2418,9818,9918,992.600
18 de mar. de 202419,0819,0818,7718,8418,842.800
15 de mar. de 202418,7418,7918,4718,7018,704.700
14 de mar. de 202419,0019,1418,6018,7718,777.000
13 de mar. de 202419,1219,1418,8818,8818,887.000
12 de mar. de 202419,4619,5519,2019,3019,306.300
11 de mar. de 202419,1919,5019,1119,4919,496.500
08 de mar. de 202420,0420,0419,5019,5019,508.100
07 de mar. de 202420,1120,1919,7020,1920,196.800
06 de mar. de 202420,1920,4320,0420,4320,433.300
05 de mar. de 202420,4620,4720,2020,4520,453.300
04 de mar. de 202420,2420,4220,0720,4220,424.100
01 de mar. de 202420,1620,5420,1620,2620,263.800
29 de fev. de 202420,0620,2719,9020,2420,244.300
28 de fev. de 202420,0720,3019,9920,3020,303.900
27 de fev. de 202420,1920,1919,9920,0720,071.800
26 de fev. de 202420,3020,3019,7119,9619,963.700
23 de fev. de 202420,4920,4919,9220,1820,184.500
22 de fev. de 202420,4320,4920,2920,4920,492.700
21 de fev. de 202420,3620,5920,3020,4320,437.900
20 de fev. de 202420,2920,2920,1520,2020,202.700
19 de fev. de 202420,2920,3020,1220,2920,292.600
16 de fev. de 202419,5320,3719,5320,3620,362.700
15 de fev. de 202420,3920,3919,5519,6819,685.400
14 de fev. de 202420,3020,3019,2819,6219,628.600
09 de fev. de 202419,1920,4019,1920,3920,397.700
08 de fev. de 202418,6219,2018,5019,2019,207.600
07 de fev. de 202418,7819,3018,4019,1919,199.200
06 de fev. de 202418,7118,8418,1618,5318,538.700
05 de fev. de 202418,7018,9318,1318,5718,5714.000
02 de fev. de 202418,9619,3018,7018,7918,798.500
01 de fev. de 202419,4019,7918,6519,1519,153.900
31 de jan. de 202418,7819,1118,3719,0919,096.600
30 de jan. de 202418,8219,1518,4218,9418,946.400
29 de jan. de 202418,8018,8518,6018,8018,807.900
26 de jan. de 202418,4418,8118,0318,8118,818.500
25 de jan. de 202418,9618,9618,0018,1018,101.600
24 de jan. de 202417,7418,0017,7318,0018,005.300
23 de jan. de 202417,6918,0017,6918,0018,001.300
22 de jan. de 202417,7618,0217,4117,4117,4112.400
19 de jan. de 202418,0018,0217,7617,7617,762.200
18 de jan. de 202417,9418,1117,8617,9717,972.000
17 de jan. de 202417,9818,1617,6817,9517,953.100
16 de jan. de 202418,0918,0917,7417,9717,977.400
15 de jan. de 202417,8518,1017,8518,0918,099.700
12 de jan. de 202418,1018,4017,8317,8317,838.500
11 de jan. de 202418,4718,4718,0518,1018,103.200
10 de jan. de 202418,3018,4217,6818,3018,309.800
09 de jan. de 202418,0018,0017,6118,0018,004.000
08 de jan. de 202417,9918,0017,2518,0018,0010.200
05 de jan. de 202417,8218,0017,8218,0018,009.300
04 de jan. de 202417,6517,8017,6017,8017,802.500
03 de jan. de 202417,6217,8017,6217,8017,807.300
02 de jan. de 202417,4517,8917,4517,8017,804.300
28 de dez. de 202317,1917,9117,1917,4517,4514.900
27 de dez. de 202316,9017,2616,6117,1917,1915.100
26 de dez. de 202316,1916,9516,1916,7416,7415.600
22 de dez. de 202316,1916,5116,1016,1916,198.200
21 de dez. de 202316,1916,1916,0016,1916,199.600
20 de dez. de 202315,8516,0715,7515,9815,9817.000
19 de dez. de 202315,7716,2015,7715,8615,869.100
18 de dez. de 202316,0016,2915,7015,7715,773.600
15 de dez. de 202316,3816,5016,0016,0016,007.600
14 de dez. de 202315,6916,0015,3515,8015,8012.600
13 de dez. de 202315,5915,7015,5015,7015,7010.200
12 de dez. de 202315,5515,6115,4015,4715,475.200
11 de dez. de 202315,5815,5815,4015,5015,503.500
08 de dez. de 202315,6015,6015,2915,5415,547.000
07 de dez. de 202315,4515,5915,1415,4915,497.400
06 de dez. de 202315,4015,6915,4015,4515,4568.800
05 de dez. de 202315,4015,4015,3815,4015,405.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...