Energ De Brasilia B Pref

CEBR6
🏛️ brazil →
24.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 24.24 24.79 24.24 24.44 0.0M
2025-09-25 24.49 24.92 24.39 24.73 0.0M
2025-09-24 24.35 24.99 24.27 24.95 0.0M
2025-09-23 24.44 24.57 24.00 24.40 0.0M
2025-09-22 24.15 24.73 24.10 24.10 0.0M
2025-09-19 24.33 24.90 24.10 24.13 0.0M
2025-09-18 24.05 24.97 24.02 24.02 0.0M
2025-09-17 24.58 24.78 23.82 23.98 0.0M
2025-09-16 24.64 25.01 24.53 24.75 0.0M
2025-09-15 25.00 25.00 24.66 24.95 0.0M
2025-09-12 24.99 24.99 24.44 24.99 0.0M
2025-09-11 24.81 25.27 23.50 24.70 0.0M
2025-09-10 25.50 25.50 24.74 25.09 0.1M
2025-09-09 25.80 26.22 25.77 26.22 0.1M
2025-09-08 25.24 26.01 25.10 25.80 0.1M
2025-09-05 25.32 25.33 24.96 25.10 0.0M
2025-09-04 24.36 24.85 23.83 24.76 0.1M
2025-09-03 25.67 25.67 23.83 24.02 0.1M
2025-09-02 27.60 27.73 26.20 27.18 0.0M
2025-09-01 27.95 27.95 26.00 27.53 0.0M
2025-08-29 27.25 27.60 25.50 26.89 0.0M
2025-08-28 27.25 27.49 26.95 27.12 0.0M
2025-08-27 26.46 27.25 26.46 27.00 0.0M
2025-08-26 25.98 26.49 25.98 26.40 0.0M
2025-08-25 25.00 25.99 24.98 25.70 0.0M
2025-08-22 24.46 25.00 24.45 24.94 0.0M
2025-08-21 24.45 24.70 24.37 24.43 0.0M
2025-08-20 24.88 24.88 24.01 24.39 0.0M
2025-08-19 24.50 24.89 22.84 24.49 0.0M
2025-08-18 24.38 24.39 23.99 24.34 0.0M
2025-08-15 23.48 24.00 23.48 24.00 0.0M
2025-08-14 23.05 23.50 23.05 23.48 0.0M
2025-08-13 22.00 24.79 22.00 23.01 0.0M
2025-08-12 20.97 20.98 20.45 20.45 0.0M
2025-08-11 20.75 20.75 20.39 20.40 0.0M
2025-08-08 20.45 20.62 20.42 20.51 0.0M
2025-08-07 20.74 20.74 20.51 20.69 0.0M
2025-08-06 20.71 21.03 20.60 20.61 0.0M
2025-08-05 20.76 20.76 20.48 20.69 0.0M
2025-08-04 20.81 20.99 20.54 20.58 0.0M
2025-08-01 20.81 21.15 20.81 20.90 0.0M
2025-07-31 21.19 21.19 20.63 20.92 0.0M
2025-07-30 21.23 21.23 20.90 20.90 0.0M
2025-07-29 20.80 21.47 20.80 21.43 0.0M
2025-07-28 20.80 21.43 20.80 21.34 0.0M
2025-07-25 21.19 21.19 20.78 21.15 0.0M
2025-07-24 20.83 20.85 20.66 20.75 0.0M
2025-07-23 20.85 21.69 20.84 20.86 0.0M
2025-07-22 20.83 21.75 20.83 20.85 0.0M
2025-07-21 20.72 21.84 20.72 20.80 0.0M
2025-07-18 21.64 21.64 20.76 21.15 0.0M
2025-07-17 21.30 21.36 21.14 21.14 0.0M
2025-07-16 21.39 21.39 21.11 21.30 0.0M
2025-07-15 21.34 21.76 21.34 21.39 0.0M
2025-07-14 21.32 21.99 21.32 21.33 0.0M
2025-07-11 22.08 22.10 21.67 21.73 0.0M
2025-07-10 21.75 22.24 20.96 21.80 0.0M
2025-07-09 22.24 22.24 21.93 22.00 0.0M
2025-07-08 21.52 22.22 21.50 21.72 0.0M
2025-07-07 21.41 22.04 21.41 22.04 0.0M
2025-07-04 22.00 22.22 21.50 21.60 0.0M
2025-07-03 21.80 22.15 21.79 21.92 0.0M
2025-07-02 21.67 21.90 21.08 21.90 0.0M
2025-07-01 21.05 21.85 20.92 21.85 0.0M
2025-06-30 21.22 21.30 20.79 21.05 0.0M
2025-06-27 20.95 21.90 20.81 21.00 0.0M
2025-06-26 20.95 21.43 20.95 20.95 0.0M
2025-06-25 20.71 21.10 20.45 20.80 0.0M
2025-06-24 20.72 20.72 20.51 20.62 0.0M
2025-06-23 20.76 21.70 20.62 20.66 0.0M
2025-06-20 20.72 20.80 20.66 20.72 0.0M
2025-06-18 20.90 20.90 20.80 20.80 0.0M
2025-06-17 20.71 21.20 20.70 20.80 0.0M
2025-06-16 20.73 21.46 20.69 20.78 0.0M
2025-06-13 21.50 21.50 20.82 21.10 0.0M
2025-06-12 20.54 21.90 20.54 21.72 0.0M
2025-06-11 20.51 21.13 20.51 21.12 0.0M
2025-06-10 21.00 21.15 20.88 21.15 0.0M
2025-06-09 20.43 21.92 20.40 21.00 0.0M
2025-06-06 20.79 21.01 20.70 21.00 0.0M
2025-06-05 20.15 20.77 20.15 20.76 0.0M
2025-06-04 20.89 22.35 20.31 20.41 0.0M
2025-06-03 20.64 21.01 20.31 21.01 0.0M
2025-06-02 20.94 21.00 20.79 20.80 0.0M
2025-05-30 20.67 21.10 20.67 20.95 0.0M
2025-05-29 20.80 20.97 20.80 20.97 0.0M
2025-05-28 20.91 20.92 20.71 20.92 0.0M
2025-05-27 20.99 20.99 20.70 20.94 0.0M
2025-05-26 20.93 20.93 20.65 20.68 0.0M
2025-05-23 20.66 20.99 20.53 20.95 0.0M
2025-05-22 20.75 20.97 20.66 20.90 0.0M
2025-05-21 20.52 20.97 20.52 20.94 0.0M
2025-05-20 20.47 21.22 20.47 21.02 0.0M
2025-05-19 20.41 20.99 20.41 20.88 0.0M
2025-05-16 20.44 20.70 20.44 20.58 0.0M
2025-05-15 20.88 20.97 20.61 20.70 0.0M
2025-05-14 20.35 20.88 20.35 20.88 0.0M
2025-05-13 20.89 20.89 20.14 20.35 0.0M
2025-05-12 21.00 21.00 20.06 20.12 0.0M
2025-05-09 20.02 20.59 20.00 20.14 0.0M
2025-05-08 20.39 20.39 20.03 20.12 0.0M
2025-05-07 20.10 20.20 20.01 20.15 0.0M
2025-05-06 20.81 20.96 20.10 20.10 0.0M
2025-05-05 20.43 20.97 20.01 20.97 0.0M
2025-05-02 20.30 21.28 19.89 21.28 0.0M
2025-04-30 19.96 21.32 19.96 21.32 0.0M
2025-04-29 20.20 20.80 20.20 20.61 0.0M
2025-04-28 20.46 20.46 19.95 20.25 0.0M
2025-04-25 20.41 20.72 20.30 20.43 0.0M
2025-04-24 21.09 21.80 21.05 21.80 0.0M
2025-04-23 21.85 21.99 21.70 21.91 0.0M
2025-04-22 21.30 21.74 21.30 21.69 0.0M
2025-04-17 21.09 21.29 20.78 21.28 0.0M
2025-04-16 20.20 21.00 20.02 20.82 0.0M
2025-04-15 19.97 20.22 19.97 20.10 0.0M
2025-04-14 19.95 21.81 19.95 20.02 0.0M
2025-04-11 19.83 20.05 19.79 19.92 0.0M
2025-04-10 19.69 19.90 19.58 19.90 0.0M
2025-04-09 19.81 19.81 19.51 19.70 0.0M
2025-04-08 19.54 19.84 19.50 19.71 0.0M
2025-04-07 20.00 20.10 19.07 19.57 0.0M
2025-04-04 19.80 19.91 19.42 19.55 0.0M
2025-04-03 19.34 20.04 19.34 19.80 0.0M
2025-04-02 19.97 20.00 19.79 20.00 0.0M
2025-04-01 19.93 20.10 19.62 20.10 0.0M
2025-03-31 19.95 19.97 19.20 19.93 0.0M
2025-03-28 19.90 19.99 19.73 19.80 0.0M
2025-03-27 19.87 19.90 19.75 19.90 0.0M
2025-03-26 19.60 20.07 19.60 19.91 0.0M
2025-03-25 19.28 19.94 19.15 19.50 0.0M
2025-03-24 19.13 19.91 19.10 19.30 0.0M
2025-03-21 18.59 18.73 18.38 18.44 0.0M
2025-03-20 18.71 18.74 18.12 18.74 0.0M
2025-03-19 18.78 18.86 18.29 18.86 0.0M
2025-03-18 18.75 18.75 18.37 18.60 0.0M
2025-03-17 19.05 19.05 18.33 18.88 0.0M
2025-03-14 18.30 19.09 18.08 18.95 0.0M
2025-03-13 18.28 18.28 18.08 18.15 0.0M
2025-03-12 18.22 18.22 18.04 18.15 0.0M
2025-03-11 18.30 18.30 18.00 18.25 0.0M
2025-03-10 18.15 18.25 18.10 18.25 0.0M
2025-03-07 18.04 18.30 17.84 18.30 0.0M
2025-03-06 17.80 18.41 17.80 18.27 0.0M
2025-03-05 17.88 18.18 17.64 18.11 0.0M
2025-02-28 17.80 17.90 17.50 17.90 0.0M
2025-02-27 17.66 17.73 17.50 17.60 0.0M
2025-02-26 17.75 17.87 17.65 17.65 0.0M
2025-02-25 17.67 17.75 17.42 17.72 0.0M
2025-02-24 17.76 17.85 17.57 17.57 0.0M
2025-02-21 17.68 17.78 17.62 17.62 0.0M
2025-02-20 17.55 17.77 17.55 17.67 0.0M
2025-02-19 17.60 17.65 17.55 17.60 0.0M
2025-02-18 17.48 17.60 17.31 17.60 0.0M
2025-02-17 17.63 17.67 17.50 17.50 0.0M
2025-02-14 17.57 17.65 17.45 17.65 0.0M
2025-02-13 17.49 17.69 17.48 17.55 0.0M
2025-02-12 17.55 17.55 17.36 17.40 0.0M
2025-02-11 17.84 17.84 17.50 17.54 0.0M
2025-02-10 17.66 18.00 17.50 17.50 0.0M
2025-02-07 17.65 17.83 17.50 17.80 0.0M
2025-02-06 17.70 17.70 17.52 17.57 0.0M
2025-02-05 18.16 18.16 17.50 17.60 0.0M
2025-02-04 17.45 17.68 17.45 17.65 0.0M
2025-02-03 17.60 17.72 17.43 17.50 0.0M
2025-01-31 17.76 17.76 17.50 17.61 0.0M
2025-01-30 17.80 18.50 17.50 17.74 0.0M
2025-01-29 17.29 17.90 17.29 17.70 0.0M
2025-01-28 17.23 17.65 17.23 17.65 0.0M
2025-01-27 17.37 17.58 17.25 17.58 0.0M
2025-01-24 17.40 17.58 17.29 17.38 0.0M
2025-01-23 17.33 17.40 17.20 17.40 0.0M
2025-01-22 17.36 17.43 17.10 17.43 0.0M
2025-01-21 17.49 17.50 17.21 17.43 0.0M
2025-01-20 17.00 17.30 17.00 17.30 0.0M
2025-01-17 17.09 17.12 16.91 17.10 0.0M
2025-01-16 17.00 17.00 16.93 16.94 0.0M
2025-01-15 17.00 17.27 16.90 17.14 0.0M
2025-01-14 17.00 17.00 16.78 16.90 0.0M
2025-01-13 17.04 17.10 16.84 16.88 0.0M
2025-01-10 17.27 17.27 16.80 17.08 0.0M
2025-01-09 17.48 17.50 17.26 17.27 0.0M
2025-01-08 17.39 17.58 17.12 17.49 0.0M
2025-01-07 17.55 17.60 17.38 17.60 0.0M
2025-01-06 17.59 17.60 17.36 17.53 0.0M
2025-01-03 17.19 17.60 17.19 17.60 0.0M
2025-01-02 17.19 17.20 16.89 17.20 0.0M