U.S. markets open in 7 hours 45 minutes
F S&P 500
5,482.25 +5.50 (+0.10%) F Dow Jones
39,168.00 +21.00 (+0.05%) F Nasdaq
19,809.50 +46.25 (+0.23%) E-mini Russell 2000 Index Futur
2,044.50 +4.80 (+0.24%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,376.70 +7.70 (+0.33%)
Companhia Energética de Brasília - CEB (CEBR3.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 20.44 | 20.45 | 20.21 | 20.21 | 20.21 | 1,400 |
| 19 jun 2024 | 20.50 | 20.50 | 20.14 | 20.15 | 20.15 | 3,000 |
| 18 jun 2024 | 20.00 | 20.33 | 19.90 | 20.29 | 20.29 | 6,800 |
| 17 jun 2024 | 20.16 | 20.34 | 20.15 | 20.28 | 20.28 | 3,300 |
| 14 jun 2024 | 20.83 | 20.84 | 20.11 | 20.50 | 20.50 | 2,500 |
| 13 jun 2024 | 20.73 | 20.84 | 20.45 | 20.84 | 20.84 | 3,600 |
| 12 jun 2024 | 21.44 | 21.45 | 20.21 | 20.84 | 20.84 | 12,500 |
| 11 jun 2024 | 21.64 | 22.03 | 21.52 | 21.52 | 21.52 | 1,200 |
| 10 jun 2024 | 22.21 | 22.44 | 21.72 | 21.74 | 21.74 | 4,400 |
| 07 jun 2024 | 22.10 | 22.98 | 21.97 | 22.98 | 22.98 | 2,200 |
| 06 jun 2024 | 21.60 | 22.10 | 21.60 | 22.00 | 22.00 | 1,800 |
| 05 jun 2024 | 22.03 | 22.40 | 21.56 | 21.69 | 21.69 | 5,400 |
| 04 jun 2024 | 22.99 | 22.99 | 22.12 | 22.39 | 22.39 | 4,100 |
| 03 jun 2024 | 23.12 | 23.16 | 22.40 | 22.60 | 22.60 | 5,200 |
| 31 may 2024 | 23.57 | 24.00 | 23.10 | 23.10 | 23.10 | 2,800 |
| 29 may 2024 | 24.34 | 24.34 | 23.20 | 24.00 | 24.00 | 4,700 |
| 28 may 2024 | 24.39 | 24.39 | 23.90 | 24.29 | 24.29 | 1,800 |
| 27 may 2024 | 23.48 | 24.40 | 23.48 | 24.39 | 24.39 | 8,900 |
| 24 may 2024 | 22.63 | 23.07 | 22.63 | 23.07 | 23.07 | 5,400 |
| 23 may 2024 | 22.68 | 23.25 | 22.58 | 22.97 | 22.97 | 4,400 |
| 22 may 2024 | 23.00 | 23.16 | 22.67 | 23.16 | 23.16 | 7,100 |
| 21 may 2024 | 22.76 | 22.76 | 22.40 | 22.67 | 22.67 | 4,100 |
| 20 may 2024 | 22.84 | 22.84 | 22.15 | 22.77 | 22.77 | 5,900 |
| 17 may 2024 | 24.39 | 24.39 | 22.57 | 22.85 | 22.85 | 23,100 |
| 16 may 2024 | 25.70 | 25.90 | 23.69 | 24.40 | 24.40 | 24,100 |
| 15 may 2024 | 24.85 | 25.10 | 24.61 | 25.10 | 25.10 | 7,700 |
| 14 may 2024 | 26.50 | 26.50 | 25.60 | 25.80 | 25.80 | 9,300 |
| 13 may 2024 | 26.91 | 26.91 | 25.99 | 26.00 | 26.00 | 6,300 |
| 10 may 2024 | 27.39 | 27.39 | 26.83 | 27.00 | 27.00 | 22,100 |
| 09 may 2024 | 27.23 | 27.30 | 27.10 | 27.30 | 27.30 | 5,300 |
| 08 may 2024 | 27.10 | 27.27 | 27.10 | 27.11 | 27.11 | 1,500 |
| 07 may 2024 | 27.30 | 27.39 | 27.10 | 27.10 | 27.10 | 8,000 |
| 06 may 2024 | 27.03 | 27.48 | 27.00 | 27.30 | 27.30 | 7,400 |
| 03 may 2024 | 26.81 | 27.29 | 26.67 | 26.97 | 26.97 | 9,800 |
| 02 may 2024 | 27.14 | 27.69 | 25.96 | 26.75 | 26.75 | 13,500 |
| 02 may 2024 | 0.737628 Dividendo | |||||
| 30 abr 2024 | 27.61 | 27.70 | 27.00 | 27.70 | 26.96 | 12,200 |
| 29 abr 2024 | 26.90 | 27.65 | 26.90 | 27.45 | 26.72 | 17,000 |
| 26 abr 2024 | 25.50 | 27.20 | 25.50 | 26.90 | 26.18 | 19,900 |
| 25 abr 2024 | 27.31 | 27.31 | 25.49 | 25.51 | 24.83 | 11,100 |
| 24 abr 2024 | 27.97 | 28.98 | 27.30 | 27.30 | 26.57 | 27,400 |
| 23 abr 2024 | 25.19 | 28.00 | 25.00 | 27.37 | 26.64 | 58,400 |
| 22 abr 2024 | 21.62 | 28.00 | 21.40 | 25.20 | 24.53 | 63,300 |
| 19 abr 2024 | 21.67 | 21.67 | 21.03 | 21.44 | 20.87 | 2,700 |
| 18 abr 2024 | 21.62 | 21.69 | 21.21 | 21.21 | 20.65 | 3,500 |
| 17 abr 2024 | 21.69 | 21.69 | 21.42 | 21.42 | 20.85 | 3,300 |
| 16 abr 2024 | 21.60 | 21.60 | 21.46 | 21.60 | 21.02 | 1,200 |
| 15 abr 2024 | 21.62 | 21.69 | 21.42 | 21.69 | 21.11 | 4,700 |
| 12 abr 2024 | 21.58 | 21.64 | 21.37 | 21.64 | 21.06 | 4,900 |
| 11 abr 2024 | 21.22 | 21.60 | 21.20 | 21.60 | 21.02 | 2,000 |
| 10 abr 2024 | 21.68 | 21.68 | 21.34 | 21.54 | 20.97 | 2,100 |
| 09 abr 2024 | 21.66 | 21.69 | 21.40 | 21.69 | 21.11 | 5,000 |
| 08 abr 2024 | 21.29 | 21.67 | 20.95 | 21.57 | 21.00 | 3,600 |
| 05 abr 2024 | 20.99 | 21.30 | 20.99 | 21.29 | 20.72 | 2,300 |
| 04 abr 2024 | 20.95 | 21.00 | 20.88 | 20.99 | 20.43 | 1,400 |
| 03 abr 2024 | 21.06 | 21.31 | 20.71 | 21.04 | 20.48 | 3,600 |
| 02 abr 2024 | 21.00 | 21.22 | 20.61 | 21.03 | 20.47 | 3,300 |
| 01 abr 2024 | 21.51 | 21.51 | 20.87 | 20.90 | 20.34 | 4,000 |
| 28 mar 2024 | 21.60 | 22.00 | 20.80 | 21.20 | 20.64 | 9,900 |
| 27 mar 2024 | 20.53 | 21.60 | 20.16 | 21.60 | 21.02 | 8,200 |
| 26 mar 2024 | 20.00 | 21.00 | 19.71 | 20.29 | 19.75 | 11,100 |
| 25 mar 2024 | 19.72 | 19.89 | 19.61 | 19.89 | 19.36 | 1,600 |
| 22 mar 2024 | 19.15 | 19.69 | 19.15 | 19.60 | 19.08 | 2,700 |
| 21 mar 2024 | 19.29 | 19.29 | 19.05 | 19.18 | 18.67 | 2,100 |
| 20 mar 2024 | 19.01 | 19.30 | 18.61 | 19.29 | 18.78 | 11,300 |
| 19 mar 2024 | 18.99 | 19.24 | 18.98 | 18.99 | 18.48 | 2,600 |
| 18 mar 2024 | 19.08 | 19.08 | 18.77 | 18.84 | 18.34 | 2,800 |
| 15 mar 2024 | 18.74 | 18.79 | 18.47 | 18.70 | 18.20 | 4,700 |
| 14 mar 2024 | 19.00 | 19.14 | 18.60 | 18.77 | 18.27 | 7,000 |
| 13 mar 2024 | 19.12 | 19.14 | 18.88 | 18.88 | 18.38 | 7,000 |
| 12 mar 2024 | 19.46 | 19.55 | 19.20 | 19.30 | 18.79 | 6,300 |
| 11 mar 2024 | 19.19 | 19.50 | 19.11 | 19.49 | 18.97 | 6,500 |
| 08 mar 2024 | 20.04 | 20.04 | 19.50 | 19.50 | 18.98 | 8,100 |
| 07 mar 2024 | 20.11 | 20.19 | 19.70 | 20.19 | 19.65 | 6,800 |
| 06 mar 2024 | 20.19 | 20.43 | 20.04 | 20.43 | 19.89 | 3,300 |
| 05 mar 2024 | 20.46 | 20.47 | 20.20 | 20.45 | 19.91 | 3,300 |
| 04 mar 2024 | 20.24 | 20.42 | 20.07 | 20.42 | 19.88 | 4,100 |
| 01 mar 2024 | 20.16 | 20.54 | 20.16 | 20.26 | 19.72 | 3,800 |
| 29 feb 2024 | 20.06 | 20.27 | 19.90 | 20.24 | 19.70 | 4,300 |
| 28 feb 2024 | 20.07 | 20.30 | 19.99 | 20.30 | 19.76 | 3,900 |
| 27 feb 2024 | 20.19 | 20.19 | 19.99 | 20.07 | 19.54 | 1,800 |
| 26 feb 2024 | 20.30 | 20.30 | 19.71 | 19.96 | 19.43 | 3,700 |
| 23 feb 2024 | 20.49 | 20.49 | 19.92 | 20.18 | 19.64 | 4,500 |
| 22 feb 2024 | 20.43 | 20.49 | 20.29 | 20.49 | 19.94 | 2,700 |
| 21 feb 2024 | 20.36 | 20.59 | 20.30 | 20.43 | 19.89 | 7,900 |
| 20 feb 2024 | 20.29 | 20.29 | 20.15 | 20.20 | 19.66 | 2,700 |
| 19 feb 2024 | 20.29 | 20.30 | 20.12 | 20.29 | 19.75 | 2,600 |
| 16 feb 2024 | 19.53 | 20.37 | 19.53 | 20.36 | 19.82 | 2,700 |
| 15 feb 2024 | 20.39 | 20.39 | 19.55 | 19.68 | 19.16 | 5,400 |
| 14 feb 2024 | 20.30 | 20.30 | 19.28 | 19.62 | 19.10 | 8,600 |
| 09 feb 2024 | 19.19 | 20.40 | 19.19 | 20.39 | 19.85 | 7,700 |
| 08 feb 2024 | 18.62 | 19.20 | 18.50 | 19.20 | 18.69 | 7,600 |
| 07 feb 2024 | 18.78 | 19.30 | 18.40 | 19.19 | 18.68 | 9,200 |
| 06 feb 2024 | 18.71 | 18.84 | 18.16 | 18.53 | 18.04 | 8,700 |
| 05 feb 2024 | 18.70 | 18.93 | 18.13 | 18.57 | 18.08 | 14,000 |
| 02 feb 2024 | 18.96 | 19.30 | 18.70 | 18.79 | 18.29 | 8,500 |
| 01 feb 2024 | 19.40 | 19.79 | 18.65 | 19.15 | 18.64 | 3,900 |
| 31 ene 2024 | 18.78 | 19.11 | 18.37 | 19.09 | 18.58 | 6,600 |
| 30 ene 2024 | 18.82 | 19.15 | 18.42 | 18.94 | 18.44 | 6,400 |
| 29 ene 2024 | 18.80 | 18.85 | 18.60 | 18.80 | 18.30 | 7,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.