Mercado fechado

Companhia Energética de Brasília - CEB (CEBR6.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
20,90-0,28 (-1,32%)
No fechamento: 05:00PM BRT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202420,8221,4920,7620,9020,908.900
18 de abr. de 202422,3022,3021,1821,1821,182.700
17 de abr. de 202422,3722,3722,1822,2922,292.900
16 de abr. de 202421,5522,4421,5422,3522,351.900
15 de abr. de 202421,8423,0021,7322,5022,5017.400
12 de abr. de 202421,9921,9921,3621,8421,845.600
11 de abr. de 202421,8421,9021,5121,8021,804.700
10 de abr. de 202421,7822,1821,4521,8621,865.900
09 de abr. de 202421,7921,7921,4521,6021,604.200
08 de abr. de 202421,2721,6721,2721,4621,467.600
05 de abr. de 202421,3621,6021,2521,2521,2511.600
04 de abr. de 202421,2621,4721,2621,3321,333.300
03 de abr. de 202421,4921,5021,2521,2521,256.300
02 de abr. de 202420,7521,5120,7120,8820,886.100
01 de abr. de 202420,5120,7520,5120,7020,703.900
28 de mar. de 202421,5121,5420,7520,7520,759.100
27 de mar. de 202420,9021,5220,2621,2621,263.300
26 de mar. de 202420,8920,9420,1620,5120,515.300
25 de mar. de 202420,4020,9920,0220,1620,1611.700
22 de mar. de 202420,0920,4119,6320,3020,303.800
21 de mar. de 202420,6020,9919,7019,8519,856.000
20 de mar. de 202420,1020,5020,1020,1920,19900
19 de mar. de 202420,3420,7920,3420,5020,504.200
18 de mar. de 202419,0021,9518,8521,9521,956.900
15 de mar. de 202419,0119,1618,6318,7218,727.100
14 de mar. de 202419,2519,4919,0119,0119,017.100
13 de mar. de 202419,2019,7819,2019,2519,2518.500
12 de mar. de 202419,8119,8119,2819,5919,5913.700
11 de mar. de 202419,8919,9019,5119,5119,514.800
08 de mar. de 202420,0020,0019,6419,9019,908.700
07 de mar. de 202420,3120,5820,0020,0020,004.400
06 de mar. de 202420,5520,5520,1620,2520,251.800
05 de mar. de 202420,0820,5919,9420,2520,258.100
04 de mar. de 202420,3620,5619,8020,3020,3016.000
01 de mar. de 202420,0020,8820,0020,2020,2010.100
29 de fev. de 202421,0021,0019,3020,0020,0028.800
28 de fev. de 202422,3022,3020,8121,0221,0217.000
27 de fev. de 202422,4022,8322,1522,3022,305.000
26 de fev. de 202422,7522,8422,2722,8222,821.600
23 de fev. de 202422,5222,8422,1522,7522,752.000
22 de fev. de 202422,2222,9421,9422,7622,762.100
21 de fev. de 202422,3722,4521,7522,4522,458.600
20 de fev. de 202423,0623,0821,9022,3722,377.400
19 de fev. de 202422,8422,8422,4022,7022,705.600
16 de fev. de 202422,3223,3622,3023,1523,154.000
15 de fev. de 202423,6323,6323,1123,1123,115.800
14 de fev. de 202423,5023,7923,1723,6823,686.100
09 de fev. de 202423,0923,5022,4223,5023,504.400
08 de fev. de 202423,3023,3523,1023,1023,106.700
07 de fev. de 202422,6823,5021,5423,3023,3021.900
06 de fev. de 202421,3923,0021,2923,0023,005.900
05 de fev. de 202421,4021,4021,2121,4021,404.300
02 de fev. de 202421,5921,5921,2121,4021,406.600
01 de fev. de 202421,5821,5920,9421,4521,4514.700
31 de jan. de 202421,2921,6020,4621,6021,606.700
30 de jan. de 202421,2321,4021,0421,2921,296.900
29 de jan. de 202421,3721,4021,0021,2121,2110.500
26 de jan. de 202421,0721,6021,0421,4021,4010.000
25 de jan. de 202421,0021,3019,9921,3021,3016.600
24 de jan. de 202420,9921,0920,8821,0021,005.700
23 de jan. de 202420,7520,7520,2020,6620,667.200
22 de jan. de 202419,9920,5019,9620,5020,504.000
19 de jan. de 202419,6820,5419,6820,3720,379.800
18 de jan. de 202419,5519,9519,2519,6919,694.400
17 de jan. de 202419,9819,9819,5719,6519,658.600
16 de jan. de 202419,9819,9819,6719,8319,833.300
15 de jan. de 202419,4319,9819,2719,9819,989.600
12 de jan. de 202419,4619,5019,2519,2519,252.400
11 de jan. de 202420,0020,0019,0119,4519,455.700
10 de jan. de 202419,8919,8919,5219,7019,704.500
09 de jan. de 202419,1219,9018,8019,9019,908.200
08 de jan. de 202419,2219,2218,9519,1319,136.500
05 de jan. de 202418,7719,7218,5319,2519,256.700
04 de jan. de 202418,9018,9018,6118,8018,807.500
03 de jan. de 202418,1118,8018,1018,8018,806.500
02 de jan. de 202417,8018,9917,7217,7217,7227.900
28 de dez. de 202317,7217,8017,5417,8017,808.400
27 de dez. de 202317,6917,8017,6917,7317,737.900
26 de dez. de 202317,5817,7017,3217,7017,708.600
22 de dez. de 202317,3117,4917,1017,4817,4818.800
21 de dez. de 202317,4317,5017,3417,4217,4210.100
20 de dez. de 202317,6017,6017,3417,4317,4318.900
19 de dez. de 202317,3517,4917,3117,3117,3117.700
18 de dez. de 202317,2017,4217,0417,3517,3514.500
15 de dez. de 202317,3517,3517,1517,2817,2817.800
14 de dez. de 202316,9517,1316,9517,0517,0513.400
13 de dez. de 202316,9016,9716,8416,9416,9414.100
12 de dez. de 202316,9716,9716,8416,9516,958.000
11 de dez. de 202317,0117,0116,8416,8616,8619.400
08 de dez. de 202316,8316,9816,7516,8316,8312.700
07 de dez. de 202317,0017,1016,7816,8316,8315.900
06 de dez. de 202317,0017,0016,9016,9516,959.200
05 de dez. de 202316,9617,0516,7316,9716,9720.400
04 de dez. de 202316,9116,9916,7516,9916,9918.300
01 de dez. de 202316,8717,0016,6816,7116,7116.600
30 de nov. de 202316,6316,8816,6116,8516,8512.800
29 de nov. de 202316,5316,6716,2516,6316,6317.700
28 de nov. de 202316,3116,4916,3116,4016,408.800
27 de nov. de 202316,7016,7016,2516,4616,469.600
24 de nov. de 202316,7616,7616,4516,5016,5010.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...