U.S. markets close in 39 minutes

Companhia Energética de Brasília - CEB (CEBR5.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
20.34-0.16 (-0.78%)
A partir del 01:05PM BRT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202420.2020.3420.0020.3420.34600
20 may 202420.4920.5019.9420.5020.502,000
17 may 202420.2120.2419.9520.1320.133,300
16 may 202421.2921.2919.7320.5020.5013,700
15 may 202421.6921.6920.6521.0621.063,200
14 may 202421.7021.7021.3421.5621.561,800
13 may 202421.8522.2921.4021.4021.402,300
10 may 202421.5522.0021.2621.7021.704,100
09 may 202422.0022.0021.3921.5021.502,200
08 may 202421.5621.9921.5621.9921.991,100
07 may 202422.5622.5622.0222.0222.02600
06 may 202422.6022.6021.0022.4222.425,900
03 may 202422.1623.1922.1622.7822.781,100
02 may 202422.3423.2522.0022.8722.876,200
02 may 20240.737628 Dividendo
30 abr 202422.9223.9922.6823.0822.347,000
29 abr 202423.1923.5022.5022.9222.197,100
26 abr 202423.1823.1822.3022.9922.2614,600
25 abr 202423.0023.3022.3022.9922.266,300
24 abr 202422.5023.9922.0722.9822.259,200
23 abr 202420.9823.0020.9822.2221.5112,600
22 abr 202420.0820.9820.0620.9820.3115,000
19 abr 202420.1520.1619.6319.6319.001,600
18 abr 202419.9119.9119.6319.6519.021,100
17 abr 202420.5520.5520.1020.1019.461,800
16 abr 202420.1120.6520.1120.4719.823,300
15 abr 202419.9120.7919.9020.7820.124,200
12 abr 202419.9120.5619.9120.5619.903,200
11 abr 202419.9620.4919.9620.4919.842,500
10 abr 202419.8519.9719.7019.9619.322,400
09 abr 202419.7319.8919.6919.7519.123,600
08 abr 202419.5021.0418.7019.6919.0612,500
05 abr 202419.2019.5019.0019.4018.786,000
04 abr 202419.3019.5019.2519.4018.786,600
03 abr 202419.2519.3319.0119.3018.683,500
02 abr 202419.3519.3519.0019.0118.401,100
01 abr 202418.8918.9218.4218.6518.059,500
28 mar 202419.0019.0018.6118.7518.1510,200
27 mar 202418.7919.4918.7118.9118.3117,000
26 mar 202418.7618.9618.7018.7518.153,000
25 mar 202418.7818.8018.5318.6818.087,300
22 mar 202418.7618.7618.6918.7018.101,700
21 mar 202418.8018.8018.5618.7018.102,200
20 mar 202418.7918.7918.4818.7018.101,600
19 mar 202418.4618.6918.4618.6018.012,300
18 mar 202418.8418.8418.1118.4517.865,200
15 mar 202418.8218.8218.5918.6018.01800
14 mar 202418.4418.7918.3018.7018.104,500
13 mar 202418.6818.7518.5318.7018.1010,700
12 mar 202418.7318.7518.5918.6718.074,000
11 mar 202418.3118.7518.3118.7318.133,200
08 mar 202418.8318.8318.2118.3517.765,800
07 mar 202418.8218.8218.6118.7518.153,600
06 mar 202418.8918.8918.7518.7518.15500
05 mar 202418.8418.8418.7118.7518.158,400
04 mar 202418.0118.9018.0118.8518.2525,500
01 mar 202418.7819.0318.7818.9018.308,300
29 feb 202418.8819.1918.5018.8018.2013,800
28 feb 202418.7718.9018.7318.9018.305,900
27 feb 202418.5918.8718.5718.7318.1315,800
26 feb 202418.6018.8018.5018.7918.1927,200
23 feb 202418.6718.6718.5018.6518.052,400
22 feb 202418.7018.7518.6918.7418.148,000
21 feb 202418.8518.8518.5118.7018.1012,500
20 feb 202418.8618.9018.5618.7518.157,800
19 feb 202419.0019.0018.3118.7518.1513,900
16 feb 202417.9118.8017.9118.5517.966,400
15 feb 202417.6118.2017.6118.0017.428,800
14 feb 202418.0718.1917.6017.6117.0540,400
09 feb 202418.0418.0518.0418.0517.47500
08 feb 202417.9018.0717.9018.0717.493,500
07 feb 202417.8318.2017.8017.8017.2311,400
06 feb 202417.6818.0217.6617.8917.326,200
05 feb 202417.4317.6817.2117.6517.094,100
02 feb 202417.5417.6817.5317.6817.116,000
01 feb 202417.5017.6717.4917.5717.019,300
31 ene 202417.5917.6617.4917.5516.995,400
30 ene 202417.5017.5917.2617.5917.032,900
29 ene 202417.4917.5817.3717.5016.944,600
26 ene 202417.5717.5817.3217.5316.977,300
25 ene 202417.5117.5617.3017.5617.003,500
24 ene 202417.4117.4917.3317.4916.934,400
23 ene 202417.3417.4016.9017.4016.845,100
22 ene 202417.3817.4017.0417.3416.795,500
19 ene 202417.0517.4317.0417.0416.505,000
18 ene 202417.0817.5017.0417.0416.507,100
17 ene 202417.3617.5017.0717.4216.862,800
16 ene 202417.4917.4917.3117.3116.76400
15 ene 202417.1917.5916.9117.4916.9318,300
12 ene 202417.0517.2017.0117.2016.654,200
11 ene 202417.2017.2017.0017.0116.476,800
10 ene 202417.1917.1917.0517.1816.631,600
09 ene 202417.0017.2016.3917.1916.644,700
08 ene 202416.4617.1916.3117.1916.642,800
05 ene 202416.3617.4316.3616.4615.9314,400
04 ene 202416.2816.3016.2816.2815.761,200
03 ene 202416.2216.2416.0816.2015.6812,400
02 ene 202416.1916.2415.9416.2015.687,100
28 dic 202315.7915.9015.7915.9015.3945,300
27 dic 202315.2715.7415.2715.7415.242,300
*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...