CEB ON - Price History
Monthly price history for CEBR3.SA (CEB ON)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$26 | R$26 |
| April 2024 | R$27.70 | R$27.70 |
| March 2024 | R$21.20 | R$21.20 |
| February 2024 | R$20.24 | R$20.24 |
| January 2024 | R$19.09 | R$19.09 |
| December 2023 | R$17.45 | R$17.45 |
| November 2023 | R$15.06 | R$15.06 |
| October 2023 | R$14.78 | R$15.95 |
| September 2023 | R$12.70 | R$13.71 |
| August 2023 | R$12.60 | R$13.60 |
| July 2023 | R$12.56 | R$13.55 |
| June 2023 | R$12.32 | R$13.30 |
| May 2023 | R$11.64 | R$12.56 |
| April 2023 | R$11.42 | R$13.79 |
| March 2023 | R$10.88 | R$13.14 |
| February 2023 | R$9.28 | R$11.21 |
| January 2023 | R$9.19 | R$11.10 |
| December 2022 | R$8.44 | R$10.19 |
| November 2022 | R$8.24 | R$9.96 |
| October 2022 | R$10.32 | R$12.47 |
| September 2022 | R$10.70 | R$12.93 |
| August 2022 | R$10.80 | R$13.05 |
| July 2022 | R$12.14 | R$14.66 |
| June 2022 | R$12.42 | R$15 |
| May 2022 | R$12.25 | R$14.80 |
| April 2022 | R$11.18 | R$13.50 |
| March 2022 | R$11.91 | R$18 |
| February 2022 | R$9.89 | R$14.95 |
| January 2022 | R$10.59 | R$16 |
| December 2021 | R$10.55 | R$15.94 |
| November 2021 | R$10.98 | R$16.60 |
| October 2021 | R$13.23 | R$20 |
| September 2021 | R$12.60 | R$175 |
| August 2021 | R$12.53 | R$173.99 |
| July 2021 | R$12.60 | R$175 |
| June 2021 | R$13.17 | R$182.95 |
| May 2021 | R$13.93 | R$193.50 |
| April 2021 | R$11.93 | R$200 |
| March 2021 | R$11.03 | R$185 |
| February 2021 | R$7.98 | R$133.88 |
| January 2021 | R$7.81 | R$130.90 |
| December 2020 | R$7.45 | R$125 |
| November 2020 | R$7.33 | R$122.99 |
| October 2020 | R$5.49 | R$92 |
| September 2020 | R$5.52 | R$92.50 |
| August 2020 | R$4.08 | R$68.33 |
| July 2020 | R$3.89 | R$65.30 |
| June 2020 | R$3.25 | R$56 |
| May 2020 | R$3.70 | R$63.71 |
| April 2020 | R$3.17 | R$54.54 |
| March 2020 | R$2.67 | R$54.44 |
| February 2020 | R$3.54 | R$72.09 |
| January 2020 | R$3.58 | R$72.99 |
| December 2019 | R$2.67 | R$54.39 |
| November 2019 | R$2.58 | R$52.50 |
| October 2019 | R$2.32 | R$47.30 |
| September 2019 | R$2.01 | R$40.99 |
| August 2019 | R$2.35 | R$47.80 |
| July 2019 | R$1.77 | R$36 |
| June 2019 | R$1.75 | R$35.60 |
| May 2019 | R$1.52 | R$31.01 |
| April 2019 | R$1.30 | R$26.62 |
| March 2019 | R$1.96 | R$40 |
| February 2019 | -R$0.96 | R$5.60 |
| January 2019 | -R$0.96 | R$5.60 |
| December 2018 | -R$0.96 | R$5.60 |
| November 2018 | -R$0.96 | R$5.60 |
| October 2018 | -R$0.96 | R$5.60 |
| September 2018 | R$1.37 | R$28 |
| August 2018 | R$1.37 | R$27.99 |
| July 2018 | -R$0.86 | R$5 |
| June 2018 | R$1.23 | R$25 |
| May 2018 | R$1.23 | R$25.01 |
| April 2018 | R$1.22 | R$25 |
| March 2018 | R$1.29 | R$26.50 |
| February 2018 | R$1.28 | R$26.20 |
| January 2018 | R$1.28 | R$26.20 |
| December 2017 | -R$0.85 | R$5 |
| November 2017 | R$1.22 | R$25 |
| October 2017 | R$1.31 | R$26.99 |
| September 2017 | R$1.31 | R$27 |
| August 2017 | R$1.36 | R$28 |
| July 2017 | R$1.56 | R$32 |
| June 2017 | -R$1.02 | R$6 |
| May 2017 | R$1.46 | R$30 |
| April 2017 | -R$1.12 | R$6.56 |
| March 2017 | R$1.60 | R$32.80 |
| February 2017 | R$1.10 | R$22.51 |
| January 2017 | R$1.46 | R$30.01 |
| December 2016 | R$1.41 | R$28.90 |
| November 2016 | -R$1.19 | R$7 |
| October 2016 | R$1.70 | R$35 |
| September 2016 | -R$0.85 | R$5 |
| August 2016 | R$1.22 | R$25.01 |
| July 2016 | R$1.08 | R$22.20 |
| June 2016 | R$1.08 | R$22.20 |
| May 2016 | R$0.97 | R$19.89 |
| April 2016 | -R$0.64 | R$3.78 |
| March 2016 | R$0.92 | R$18.90 |
| February 2016 | R$0.92 | R$18.89 |
| January 2016 | R$0.92 | R$18.90 |
| December 2015 | R$0.71 | R$14.50 |
| November 2015 | -R$0.49 | R$2.90 |
| October 2015 | R$0.71 | R$14.50 |
| September 2015 | -R$0.49 | R$2.90 |
| August 2015 | -R$0.49 | R$2.90 |
| July 2015 | R$0.71 | R$14.50 |
| June 2015 | -R$0.49 | R$2.90 |
| May 2015 | R$0.71 | R$14.50 |
| April 2015 | R$0.69 | R$14.11 |
| March 2015 | R$0.74 | R$15.29 |
| February 2015 | -R$0.52 | R$3.06 |
| January 2015 | R$0.74 | R$15.29 |
| December 2014 | -R$0.52 | R$3.06 |
| November 2014 | -R$0.52 | R$3.06 |
| October 2014 | -R$0.52 | R$3.06 |
| September 2014 | -R$0.52 | R$3.06 |
| August 2014 | R$0.74 | R$15.30 |
| July 2014 | -R$0.52 | R$3.06 |
| June 2014 | R$0.74 | R$15.31 |
| May 2014 | -R$0.57 | R$3.38 |
| April 2014 | R$0.82 | R$16.90 |
| March 2014 | R$0.68 | R$14 |
| February 2014 | R$0.78 | R$16 |
| January 2014 | R$0.78 | R$16 |
| December 2013 | R$0.78 | R$16.01 |
| November 2013 | R$0.78 | R$15.93 |
| October 2013 | R$0.78 | R$15.97 |
| September 2013 | -R$0.51 | R$3 |
| August 2013 | R$0.73 | R$15 |
| July 2013 | R$0.83 | R$17 |
| June 2013 | -R$0.68 | R$4 |
| May 2013 | -R$0.68 | R$4 |
| April 2013 | R$0.84 | R$19.99 |
| March 2013 | R$0.75 | R$18 |
| February 2013 | R$0.67 | R$16 |
| January 2013 | R$0.69 | R$16.50 |
| December 2012 | R$0.67 | R$16 |
| November 2012 | R$0.67 | R$16 |
| October 2012 | R$0.63 | R$15.10 |
| September 2012 | R$0.73 | R$17.50 |
| August 2012 | R$0.73 | R$17.50 |
| July 2012 | R$0.88 | R$20.99 |
| June 2012 | R$0.67 | R$16 |
| May 2012 | -R$0.63 | R$4.20 |
| April 2012 | R$0.88 | R$21 |
| March 2012 | R$0.82 | R$19.70 |
| February 2012 | -R$0.63 | R$4.20 |
| January 2012 | R$0.88 | R$20.99 |
| December 2011 | R$0.84 | R$20 |
| November 2011 | R$0.88 | R$21 |
| October 2011 | -R$0.60 | R$4 |
| September 2011 | R$0.84 | R$20 |
| August 2011 | R$1.05 | R$25.01 |
| July 2011 | R$1.25 | R$30 |
| June 2011 | R$1.23 | R$29.51 |
| May 2011 | R$1.25 | R$30 |
| April 2011 | R$1.25 | R$30 |
| March 2011 | R$1.24 | R$29.60 |
| February 2011 | R$1.24 | R$29.60 |
| January 2011 | R$1.24 | R$29.60 |
| December 2010 | R$0.96 | R$22.97 |
| November 2010 | R$0.96 | R$22.98 |
| October 2010 | -R$0.71 | R$4.76 |
| September 2010 | R$1 | R$23.80 |
| August 2010 | R$1.04 | R$25 |
| July 2010 | R$1.17 | R$28 |
| June 2010 | R$1.34 | R$32.13 |
| May 2010 | -R$1.04 | R$7 |
| April 2010 | -R$1.03 | R$7 |
| March 2010 | R$1.44 | R$35 |
| February 2010 | R$1.47 | R$35.61 |
| January 2010 | -R$1.24 | R$8.46 |
| December 2009 | R$1.74 | R$42.30 |
| November 2009 | R$1.69 | R$41 |
| October 2009 | R$1.77 | R$43 |
| September 2009 | R$1.55 | R$37.70 |
| August 2009 | R$1.60 | R$38.90 |
| July 2009 | R$1.65 | R$39.99 |
| June 2009 | R$1.24 | R$30.05 |
| May 2009 | R$1.24 | R$30 |
| April 2009 | R$0.91 | R$22 |
| March 2009 | R$0.74 | R$18 |
| February 2009 | R$0.74 | R$18 |
| January 2009 | R$0.82 | R$20 |
| December 2008 | R$0.62 | R$15 |
| November 2008 | R$0.54 | R$13.02 |
| October 2008 | R$0.46 | R$11.11 |
| September 2008 | R$1.03 | R$25 |
| August 2008 | R$1.44 | R$35 |
| July 2008 | R$1.77 | R$42.99 |
| June 2008 | R$1.90 | R$46 |
| May 2008 | R$1.93 | R$46.89 |
| April 2008 | R$2.01 | R$48.79 |
| March 2008 | R$2.02 | R$49 |
| February 2008 | R$2.06 | R$50 |
| January 2008 | R$1.90 | R$45.99 |
| December 2007 | R$2.23 | R$54 |
| November 2007 | R$1.60 | R$38.80 |
| October 2007 | R$1.61 | R$38.98 |
| September 2007 | R$1.61 | R$39 |
| August 2007 | R$1.65 | R$40 |
| July 2007 | R$1.25 | R$30.40 |
| June 2007 | R$1.25 | R$30.40 |
| May 2007 | R$1,253.22 | R$60.80 |
| April 2007 | R$1,236.73 | R$60 |
| March 2007 | R$1,174.90 | R$57 |
| February 2007 | R$1,030.61 | R$50 |
| January 2007 | R$1,010 | R$49 |
| December 2006 | R$1,010 | R$49 |
| November 2006 | R$618.37 | R$30 |
| October 2006 | R$610.12 | R$29.60 |
| September 2006 | -R$0.31 | R$2.10 |
| August 2006 | R$433.06 | R$21.01 |
| July 2006 | R$371.02 | R$18 |
| June 2006 | R$412.24 | R$20 |
| May 2006 | -R$0.33 | R$2.25 |
| April 2006 | R$463.78 | R$22.50 |
| March 2006 | R$422.76 | R$20.51 |
| February 2006 | -R$0.14 | R$0.95 |
| January 2006 | -R$0.14 | R$0.95 |
| December 2005 | -R$0.14 | R$0.95 |
| November 2005 | -R$0.14 | R$0.95 |
| October 2005 | -R$0.14 | R$0.95 |
| September 2005 | -R$0.14 | R$0.95 |
| August 2005 | R$196.02 | R$9.51 |
| July 2005 | -R$0.16 | R$1.10 |
| June 2005 | -R$0.16 | R$1.10 |
| May 2005 | -R$0.16 | R$1.10 |
| April 2005 | -R$0.16 | R$1.10 |
| March 2005 | -R$0.16 | R$1.10 |
| February 2005 | -R$0.16 | R$1.10 |
| January 2005 | -R$0.16 | R$1.10 |
| December 2004 | R$226.73 | R$11 |
| November 2004 | -R$0.15 | R$1 |
| October 2004 | R$206.12 | R$10 |
| September 2004 | R$188.19 | R$9.13 |
| August 2004 | -R$0.11 | R$0.76 |
| July 2004 | -R$0.11 | R$0.76 |
| June 2004 | R$156.86 | R$7.61 |
| May 2004 | -R$0.15 | R$1.05 |
| April 2004 | R$216.43 | R$10.50 |
| March 2004 | R$232.92 | R$11.30 |
| February 2004 | R$230.86 | R$11.20 |
| January 2004 | R$247.35 | R$12 |
| December 2003 | R$309.18 | R$15 |
| November 2003 | -R$0.21 | R$1.40 |
| October 2003 | -R$0.21 | R$1.40 |
| September 2003 | R$288.57 | R$14 |
| August 2003 | -R$0.22 | R$1.50 |
| July 2003 | -R$0.22 | R$1.50 |
| June 2003 | R$309.18 | R$15 |
| May 2003 | R$206.33 | R$10.01 |
| April 2003 | -R$0.22 | R$1.50 |
| March 2003 | -R$0.22 | R$1.50 |
| February 2003 | -R$0.22 | R$1.50 |
| January 2003 | -R$0.22 | R$1.50 |
| December 2002 | -R$0.22 | R$1.50 |
| November 2002 | R$308.77 | R$14.98 |
| October 2002 | R$309.18 | R$15 |
| September 2002 | R$267.96 | R$13 |
| August 2002 | R$309.18 | R$15 |
| July 2002 | -R$0.35 | R$2.40 |
| June 2002 | R$494.69 | R$24 |
| May 2002 | -R$0.37 | R$2.50 |
| April 2002 | R$515.26 | R$25 |
| March 2002 | -R$0.41 | R$2.80 |
| February 2002 | -R$0.41 | R$2.80 |
| January 2002 | -R$0.41 | R$2.80 |
| December 2001 | -R$0.41 | R$2.80 |
| November 2001 | -R$0.41 | R$2.80 |
| October 2001 | R$577.09 | R$28 |
| September 2001 | -R$0.41 | R$2.80 |
| August 2001 | R$577.09 | R$28 |
| July 2001 | R$623.46 | R$30.25 |
| June 2001 | -R$0.44 | R$3 |
| May 2001 | -R$0.44 | R$3 |
| April 2001 | -R$0.44 | R$3 |
| March 2001 | R$659.51 | R$32 |
| February 2001 | R$618.29 | R$30 |
| January 2001 | -R$0.24 | R$1.62 |
| December 2000 | -R$0.24 | R$1.62 |
| November 2000 | -R$0.24 | R$1.62 |
| October 2000 | -R$0.24 | R$1.62 |
| September 2000 | -R$0.24 | R$1.62 |
| August 2000 | -R$0.24 | R$1.62 |
| July 2000 | -R$0.24 | R$1.62 |
| June 2000 | R$332.85 | R$16.15 |
| May 2000 | -R$0.25 | R$1.70 |
| April 2000 | -R$0.25 | R$1.70 |
| March 2000 | R$350.35 | R$17 |
| February 2000 | R$535.83 | R$26 |
| January 2000 | R$535.83 | R$26 |
| December 1999 | R$535.83 | R$26 |
| November 1999 | R$535.83 | R$26 |
| September 1999 | R$535.83 | R$26 |
| June 1999 | R$824.36 | R$40 |
| May 1999 | R$329.74 | R$16 |
| April 1999 | R$350.31 | R$17 |
| March 1999 | R$412.13 | R$20 |
| October 1998 | R$381.22 | R$18.50 |
| September 1998 | R$309.10 | R$15 |
| July 1998 | R$721.23 | R$35 |
| May 1998 | R$1,339.43 | R$65 |
| April 1998 | R$1,934.89 | R$93.90 |
| March 1998 | R$1,936.95 | R$94 |
| January 1998 | R$1,988.46 | R$96.50 |
| December 1997 | R$2,120.55 | R$102.91 |
| October 1997 | R$2,678.76 | R$130 |
| September 1997 | R$2,678.76 | R$130 |
| August 1997 | R$2,781.79 | R$135 |
| July 1997 | R$2,678.76 | R$130 |
| June 1997 | R$3,193.91 | R$155 |
| May 1997 | R$2,884.82 | R$140 |
| April 1997 | R$2,987.85 | R$145 |
CEBR3.SA
Price: R$26
52 week price:
5-year range yield:
Forward Dividend Yield: 10.81%
Payout Ratio: 119.15%
Payout Ratio Range:
Dividend Per Share: 2.92 BRL
Earnings Per Share: 2.45 BRL
P/E Ratio: 7.32
Exchange: SAO
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 1.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: 30.00%