Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Miscellaneous
BOV
Cia Energetica Brasilia (CEBR6F)
Cia Energetica Brasilia (CEBR6F) Historical

CEBR6F Cia Energetica Brasilia

17.32

-0.28 (-1.59%)

Jan 08 2025 - Closed

Delayed by 15 minutes

CEBR6F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	17.32	-0.16	-0.92%	17.57	17.57	16.95	580
Jan 07 2025	17.48	0.00	0.00%	17.49	17.78	17.38	949
Jan 06 2025	17.48	0.11	0.63%	17.74	17.78	17.18	889
Jan 03 2025	17.37	0.09	0.52%	17.20	17.55	17.01	476
Jan 02 2025	17.28	0.52	3.10%	17.08	17.30	16.96	638
Dec 30 2024	16.76	-0.08	-0.48%	16.85	17.37	16.76	496
Dec 27 2024	16.84	-0.21	-1.23%	16.75	17.05	16.75	496
Dec 26 2024	17.05	0.25	1.49%	16.79	17.23	16.76	520
Dec 23 2024	16.80	-0.20	-1.18%	17.00	17.00	16.53	703
Dec 20 2024	17.00	0.64	3.91%	16.35	17.00	16.34	795
Dec 19 2024	16.36	-0.34	-2.04%	16.99	16.99	16.10	965
Dec 18 2024	16.70	-0.15	-0.89%	16.83	17.07	16.69	644
Dec 17 2024	16.85	-0.05	-0.30%	17.12	17.25	16.85	610
Dec 16 2024	16.90	0.05	0.30%	17.11	17.11	16.82	680
Dec 13 2024	16.85	-0.25	-1.46%	17.16	17.63	16.81	615
Dec 12 2024	17.10	-0.45	-2.56%	17.19	17.19	16.97	1,176
Dec 11 2024	17.55	0.53	3.11%	17.19	17.60	17.07	608
Dec 10 2024	17.02	-0.13	-0.76%	17.15	17.43	17.00	765
Dec 09 2024	17.15	0.15	0.88%	16.95	17.23	16.95	1,074
Dec 06 2024	17.00	0.00	0.00%	17.17	17.29	17.00	1,176
Dec 05 2024	17.00	-0.05	-0.29%	17.28	17.29	17.00	323
Dec 04 2024	17.05	0.09	0.53%	17.04	17.05	16.80	638
Dec 03 2024	16.96	0.13	0.77%	16.92	17.10	16.75	952
Dec 02 2024	16.83	-0.15	-0.88%	17.00	17.23	16.75	1,028
Nov 29 2024	16.98	-0.22	-1.28%	17.49	17.49	16.80	1,774
Nov 28 2024	17.20	-1.02	-5.60%	18.19	18.19	17.20	1,093
Nov 27 2024	18.22	-1.25	-6.42%	18.63	18.63	17.82	883
Nov 26 2024	19.47	0.29	1.51%	19.38	19.70	18.96	2,407
Nov 25 2024	19.18	0.55	2.95%	18.87	19.80	18.86	2,007
Nov 22 2024	18.63	-0.37	-1.95%	18.70	19.24	18.50	981
Nov 21 2024	19.00	0.60	3.26%	18.59	19.04	18.50	1,102
Nov 19 2024	18.40	0.24	1.32%	18.45	18.58	18.14	701
Nov 18 2024	18.16	0.04	0.22%	18.32	18.66	18.13	505
Nov 14 2024	18.12	-0.02	-0.11%	18.26	18.44	18.02	524
Nov 13 2024	18.14	0.20	1.11%	18.07	18.29	18.01	411
Nov 12 2024	17.94	-0.11	-0.61%	18.15	18.15	17.92	847
Nov 11 2024	18.05	-0.20	-1.10%	18.20	18.20	18.01	907
Nov 08 2024	18.25	-0.07	-0.38%	18.32	18.33	18.03	666
Nov 07 2024	18.32	-0.22	-1.19%	18.54	18.74	18.01	1,274
Nov 06 2024	18.54	0.39	2.15%	18.15	18.75	18.15	932
Nov 05 2024	18.15	0.41	2.31%	17.92	18.40	17.91	1,620
Nov 04 2024	17.74	-0.04	-0.22%	17.78	17.88	17.40	606
Nov 01 2024	17.78	-0.24	-1.33%	18.01	18.01	17.60	566
Oct 31 2024	18.02	-0.08	-0.44%	17.97	18.06	17.75	587
Oct 30 2024	18.10	0.40	2.26%	17.73	18.26	17.73	484
Oct 29 2024	17.70	-0.44	-2.43%	18.09	18.10	17.70	465
Oct 28 2024	18.14	0.33	1.85%	17.64	18.20	17.64	440
Oct 25 2024	17.81	-0.04	-0.22%	17.84	17.84	17.59	219
Oct 24 2024	17.85	0.28	1.59%	17.69	17.85	17.30	363
Oct 23 2024	17.57	-0.05	-0.28%	17.73	17.73	17.55	562
Oct 22 2024	17.62	-0.08	-0.45%	17.63	17.69	17.50	775
Oct 21 2024	17.70	0.15	0.85%	17.70	17.76	17.55	595
Oct 18 2024	17.55	-0.20	-1.13%	17.66	17.88	17.55	769
Oct 17 2024	17.75	0.06	0.34%	17.74	17.75	17.52	982
Oct 16 2024	17.69	-0.02	-0.11%	17.71	17.74	17.55	764
Oct 15 2024	17.71	0.11	0.62%	17.84	17.84	17.60	476
Oct 14 2024	17.60	-0.25	-1.40%	17.79	17.89	17.60	546
Oct 11 2024	17.85	-0.05	-0.28%	17.95	17.99	17.75	393

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions