Companhia Energética de Brasília - CEB ( CEBR5.SA) - Price History
Monthly price history for CEBR5.SA (Companhia Energética de Brasília - CEB)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$24.20 | R$24.20 |
| May 2026 | R$26.28 | R$26.28 |
| April 2026 | R$29 | R$29 |
| March 2026 | R$29.18 | R$29.80 |
| February 2026 | R$29.07 | R$29.69 |
| January 2026 | R$27.31 | R$27.89 |
| December 2025 | R$25.35 | R$25.89 |
| November 2025 | R$24.36 | R$26.58 |
| October 2025 | R$20.86 | R$22.76 |
| September 2025 | R$20.89 | R$22.79 |
| August 2025 | R$21.07 | R$24.60 |
| July 2025 | R$16.63 | R$19.42 |
| June 2025 | R$16.74 | R$19.55 |
| May 2025 | R$16.10 | R$18.80 |
| April 2025 | R$17.35 | R$20.26 |
| March 2025 | R$14.73 | R$18.23 |
| February 2025 | R$13.58 | R$16.81 |
| January 2025 | R$13.25 | R$16.40 |
| December 2024 | R$12.56 | R$15.54 |
| November 2024 | R$12.38 | R$15.32 |
| October 2024 | R$12.58 | R$16.33 |
| September 2024 | R$12.71 | R$16.50 |
| August 2024 | R$12.86 | R$16.70 |
| July 2024 | R$13.71 | R$17.80 |
| June 2024 | R$14.05 | R$18.25 |
| May 2024 | R$15.36 | R$19.95 |
| April 2024 | R$17.77 | R$23.08 |
| March 2024 | R$13.97 | R$18.75 |
| February 2024 | R$14.01 | R$18.80 |
| January 2024 | R$13.08 | R$17.55 |
| December 2023 | R$11.85 | R$15.90 |
| November 2023 | R$11.10 | R$14.90 |
| October 2023 | R$10.38 | R$15.80 |
| September 2023 | R$9.13 | R$13.89 |
| August 2023 | R$8.94 | R$13.60 |
| July 2023 | R$8.96 | R$13.64 |
| June 2023 | R$9.19 | R$13.99 |
| May 2023 | R$8.28 | R$12.60 |
| April 2023 | R$8.15 | R$13.89 |
| March 2023 | R$7.63 | R$13 |
| February 2023 | R$6.58 | R$11.20 |
| January 2023 | R$6.45 | R$10.98 |
| December 2022 | R$6.58 | R$11.20 |
| November 2022 | R$5.90 | R$10.05 |
| October 2022 | R$6.14 | R$10.45 |
| September 2022 | R$5.91 | R$10.06 |
| August 2022 | R$6.35 | R$10.82 |
| July 2022 | R$6.69 | R$11.39 |
| June 2022 | R$7.31 | R$12.45 |
| May 2022 | R$8.01 | R$13.65 |
| April 2022 | R$6.99 | R$11.91 |
| March 2022 | R$8.66 | R$18.50 |
| February 2022 | R$6.72 | R$14.35 |
| January 2022 | R$7.10 | R$15.16 |
| December 2021 | R$7.39 | R$15.79 |
| November 2021 | R$7.70 | R$16.45 |
| October 2021 | R$9.82 | R$20.99 |
| September 2021 | R$11.18 | R$176 |
| August 2021 | R$10.79 | R$169.99 |
| July 2021 | R$11.56 | R$182 |
| June 2021 | R$11.79 | R$185.71 |
| May 2021 | R$12.45 | R$196 |
| April 2021 | R$12.83 | R$239 |
| March 2021 | R$10.42 | R$194 |
| February 2021 | R$8.16 | R$152 |
| January 2021 | R$8.40 | R$156.49 |
| December 2020 | R$8.32 | R$155 |
| November 2020 | R$6.98 | R$130 |
| October 2020 | R$5.96 | R$110.90 |
| September 2020 | R$5.91 | R$110 |
| August 2020 | R$5.10 | R$94.99 |
| July 2020 | R$4.98 | R$92.65 |
| June 2020 | R$3.96 | R$77.20 |
| May 2020 | R$3.70 | R$72 |
| April 2020 | R$3.49 | R$68 |
| March 2020 | R$3 | R$82 |
| February 2020 | R$3 | R$82 |
| January 2020 | R$3 | R$82 |
| December 2019 | R$2.38 | R$65.20 |
| November 2019 | R$1.95 | R$53.51 |
| October 2019 | R$1.75 | R$47.80 |
| September 2019 | R$1.82 | R$49.70 |
| August 2019 | R$1.69 | R$46.20 |
| July 2019 | R$1.53 | R$42 |
| June 2019 | R$1.46 | R$40.10 |
| May 2019 | R$1.61 | R$44 |
| April 2019 | R$1.13 | R$34 |
| March 2019 | R$1.12 | R$33.75 |
| February 2019 | R$1.10 | R$33 |
| January 2019 | R$1.07 | R$32.20 |
| December 2018 | R$1.18 | R$35.50 |
| November 2018 | R$1.10 | R$33 |
| October 2018 | R$0.93 | R$28.02 |
| September 2018 | R$1.10 | R$32.99 |
| August 2018 | R$1.10 | R$32.99 |
| July 2018 | R$1.10 | R$32.99 |
| June 2018 | R$1.16 | R$35 |
| May 2018 | R$1.17 | R$35.30 |
| April 2018 | R$1.04 | R$35.30 |
| March 2018 | R$1.03 | R$34.99 |
| February 2018 | R$0.92 | R$31.20 |
| January 2018 | R$0.93 | R$31.36 |
| December 2017 | R$0.86 | R$29.05 |
| November 2017 | R$0.81 | R$27.51 |
| October 2017 | R$0.92 | R$31 |
| September 2017 | R$0.98 | R$33.20 |
| August 2017 | R$0.75 | R$25.50 |
| July 2017 | R$0.80 | R$27.21 |
| June 2017 | R$0.80 | R$27.21 |
| May 2017 | R$0.80 | R$27.21 |
| April 2017 | R$0.80 | R$27.21 |
| March 2017 | R$0.80 | R$27.21 |
| February 2017 | R$0.78 | R$26.50 |
| January 2017 | R$0.78 | R$26.50 |
| December 2016 | R$0.88 | R$29.98 |
| November 2016 | R$0.77 | R$26 |
| October 2016 | R$0.85 | R$28.90 |
| September 2016 | R$0.86 | R$28.99 |
| August 2016 | R$0.83 | R$28.12 |
| July 2016 | R$0.83 | R$28.12 |
| June 2016 | R$0.83 | R$28.12 |
| May 2016 | R$0.83 | R$28.12 |
| April 2016 | R$0.83 | R$28.12 |
| March 2016 | R$0.83 | R$28.12 |
| February 2016 | R$0.66 | R$22.51 |
| January 2016 | R$0.66 | R$22.51 |
| December 2015 | R$0.66 | R$22.51 |
| November 2015 | R$0.66 | R$22.51 |
| October 2015 | R$0.63 | R$21.30 |
| September 2015 | R$0.64 | R$21.50 |
| August 2015 | R$0.65 | R$22 |
| July 2015 | R$0.65 | R$22 |
| June 2015 | R$0.65 | R$22 |
| May 2015 | R$0.65 | R$22 |
| April 2015 | R$0.65 | R$22 |
| March 2015 | R$0.62 | R$21 |
| February 2015 | R$0.62 | R$21 |
| January 2015 | R$0.62 | R$21 |
| December 2014 | R$0.62 | R$21 |
| November 2014 | R$0.68 | R$22.90 |
| October 2014 | R$0.64 | R$21.51 |
| September 2014 | R$0.64 | R$21.51 |
| August 2014 | R$0.64 | R$21.51 |
| July 2014 | R$0.68 | R$23 |
| June 2014 | R$0.74 | R$24.98 |
| May 2014 | R$0.74 | R$24.98 |
| April 2014 | R$0.65 | R$22 |
| March 2014 | R$0.65 | R$22 |
| February 2014 | R$0.62 | R$21 |
| January 2014 | R$0.71 | R$24.10 |
| December 2013 | R$0.74 | R$25.02 |
| November 2013 | R$0.80 | R$27 |
| October 2013 | R$0.79 | R$26.89 |
| September 2013 | R$0.53 | R$18 |
| August 2013 | R$0.53 | R$18 |
| July 2013 | R$0.65 | R$22 |
| June 2013 | R$0.74 | R$25.19 |
| May 2013 | R$0.75 | R$25.50 |
| April 2013 | R$0.81 | R$27.50 |
| March 2013 | R$0.70 | R$28.23 |
| February 2013 | R$0.70 | R$28.23 |
| January 2013 | R$0.70 | R$28.29 |
| December 2012 | R$0.57 | R$23.06 |
| November 2012 | R$0.70 | R$28 |
| October 2012 | R$0.55 | R$22 |
| September 2012 | R$0.62 | R$25 |
| August 2012 | R$0.71 | R$28.50 |
| July 2012 | R$0.57 | R$23 |
| June 2012 | R$0.52 | R$21 |
| May 2012 | R$0.50 | R$19.97 |
| April 2012 | R$0.45 | R$18 |
| March 2012 | R$0.56 | R$22.50 |
| February 2012 | R$0.57 | R$22.98 |
| January 2012 | R$0.60 | R$23.98 |
| December 2011 | R$0.55 | R$22.01 |
| November 2011 | R$0.61 | R$24.49 |
| October 2011 | R$0.57 | R$23.10 |
| September 2011 | R$0.62 | R$25 |
| August 2011 | R$0.70 | R$28 |
| July 2011 | R$0.87 | R$34.95 |
| June 2011 | R$0.82 | R$33 |
| May 2011 | R$0.92 | R$37.23 |
| April 2011 | R$0.93 | R$37.47 |
| March 2011 | R$0.87 | R$35 |
| February 2011 | R$0.81 | R$32.51 |
| January 2011 | R$0.77 | R$31.10 |
| December 2010 | R$0.82 | R$33 |
| November 2010 | R$0.72 | R$29 |
| October 2010 | R$0.66 | R$26.50 |
| September 2010 | R$0.71 | R$28.50 |
| August 2010 | R$0.82 | R$33.12 |
| July 2010 | R$0.87 | R$34.90 |
| June 2010 | R$0.92 | R$37 |
| May 2010 | R$0.82 | R$33 |
| April 2010 | R$0.89 | R$35.80 |
| March 2010 | R$0.78 | R$35.06 |
| February 2010 | R$0.77 | R$34.50 |
| January 2010 | R$0.60 | R$27 |
| December 2009 | R$0.60 | R$27 |
| November 2009 | R$0.60 | R$27 |
| October 2009 | R$0.60 | R$27 |
| September 2009 | R$0.60 | R$27 |
| August 2009 | R$0.60 | R$27 |
| July 2009 | R$0.60 | R$27 |
| June 2009 | R$0.60 | R$27 |
| May 2009 | R$0.60 | R$27 |
| April 2009 | R$0.44 | R$20 |
| March 2009 | R$0.40 | R$18.05 |
| February 2009 | R$0.48 | R$21.50 |
| January 2009 | R$0.47 | R$21 |
| December 2008 | R$0.38 | R$17 |
| November 2008 | R$0.31 | R$14.07 |
| October 2008 | R$0.31 | R$13.95 |
| September 2008 | R$0.56 | R$25 |
| August 2008 | R$0.66 | R$29.50 |
| July 2008 | R$0.71 | R$32 |
| June 2008 | R$0.76 | R$33.99 |
| May 2008 | R$0.80 | R$36 |
| April 2008 | R$0.78 | R$35 |
| March 2008 | R$0.80 | R$35.99 |
| February 2008 | R$0.68 | R$30.40 |
| January 2008 | R$0.68 | R$30.47 |
| December 2007 | R$0.93 | R$41.97 |
| November 2007 | R$111,001.93 | R$1,000,000 |
| October 2007 | R$111,001.93 | R$1,000,000 |
| September 2007 | R$111,001.93 | R$1,000,000 |
| August 2007 | R$111,001.93 | R$1,000,000 |
| July 2007 | R$111,001.93 | R$1,000,000 |
| June 2007 | R$111,001.93 | R$1,000,000 |
| May 2007 | R$111,001.93 | R$1,000,000 |
| April 2007 | R$111,001.93 | R$1,000,000 |
| March 2007 | R$111,001.93 | R$1,000,000 |
| February 2007 | R$111,001.93 | R$1,000,000 |
| January 2007 | R$111,001.93 | R$1,000,000 |
| December 2006 | R$111,001.93 | R$1,000,000 |
| November 2006 | R$111,001.93 | R$1,000,000 |
| October 2006 | R$111,001.93 | R$1,000,000 |
| September 2006 | R$111,001.93 | R$1,000,000 |
| August 2006 | R$111,001.93 | R$1,000,000 |
| July 2006 | R$111,001.93 | R$1,000,000 |
| June 2006 | R$111,001.93 | R$1,000,000 |
| May 2006 | R$111,001.93 | R$1,000,000 |
| April 2006 | R$111,001.93 | R$1,000,000 |
| March 2006 | R$111,001.93 | R$1,000,000 |
| February 2006 | R$111,001.93 | R$1,000,000 |
| January 2006 | R$111,001.93 | R$1,000,000 |
| December 2005 | R$111,001.93 | R$1,000,000 |
| November 2005 | R$111,001.93 | R$1,000,000 |
| September 2005 | R$111,001.93 | R$1,000,000 |
| August 2005 | R$111,001.93 | R$1,000,000 |
| July 2005 | R$111,001.93 | R$1,000,000 |
| June 2005 | R$111,001.93 | R$1,000,000 |
| May 2005 | R$111,001.93 | R$1,000,000 |
| April 2005 | R$111,001.93 | R$1,000,000 |
| March 2005 | R$111,001.93 | R$1,000,000 |
| February 2005 | R$111,001.93 | R$1,000,000 |
| January 2005 | R$111,001.93 | R$1,000,000 |
| December 2004 | R$111,001.93 | R$1,000,000 |
| November 2004 | R$111,001.93 | R$1,000,000 |
| October 2004 | R$111,001.93 | R$1,000,000 |
| September 2004 | R$111,001.93 | R$1,000,000 |
| August 2004 | R$111,001.93 | R$1,000,000 |
| July 2004 | R$111,001.93 | R$1,000,000 |
| June 2004 | R$111,001.93 | R$1,000,000 |
| May 2004 | R$111,001.93 | R$1,000,000 |
| April 2004 | R$111,001.93 | R$1,000,000 |
| March 2004 | R$111,001.93 | R$1,000,000 |
| February 2004 | R$111,001.93 | R$1,000,000 |
| January 2004 | R$111,001.93 | R$1,000,000 |
| December 2003 | R$111,001.93 | R$1,000,000 |
| November 2003 | R$111,001.93 | R$1,000,000 |
| October 2003 | R$111,001.93 | R$1,000,000 |
| September 2003 | R$111,001.93 | R$1,000,000 |
| August 2003 | R$111,001.93 | R$1,000,000 |
| July 2003 | R$111,001.93 | R$1,000,000 |
| June 2003 | R$111,001.93 | R$1,000,000 |
| May 2003 | R$111,001.93 | R$1,000,000 |
| April 2003 | R$111,001.93 | R$1,000,000 |
| March 2003 | R$111,001.93 | R$1,000,000 |
| February 2003 | R$111,001.93 | R$1,000,000 |
| January 2003 | R$111,001.93 | R$1,000,000 |
| December 2002 | R$111,001.93 | R$1,000,000 |
| November 2002 | R$111,001.93 | R$1,000,000 |
| October 2002 | R$111,001.93 | R$1,000,000 |
| September 2002 | R$111,001.93 | R$1,000,000 |
| August 2002 | R$111,001.93 | R$1,000,000 |
| July 2002 | R$111,001.93 | R$1,000,000 |
| June 2002 | R$111,001.93 | R$1,000,000 |
| May 2002 | R$111,001.93 | R$1,000,000 |
| April 2002 | R$111,001.77 | R$1,000,000 |
| March 2002 | R$111,001.77 | R$1,000,000 |
| February 2002 | R$111,001.77 | R$1,000,000 |
| January 2002 | R$111,001.77 | R$1,000,000 |
| December 2001 | R$111,001.77 | R$1,000,000 |
| November 2001 | R$111,001.77 | R$1,000,000 |
| October 2001 | R$111,001.77 | R$1,000,000 |
| September 2001 | R$111,001.77 | R$1,000,000 |
| August 2001 | R$111,001.77 | R$1,000,000 |
| July 2001 | R$111,001.77 | R$1,000,000 |
| June 2001 | R$111,001.77 | R$1,000,000 |
| May 2001 | R$111,001.77 | R$1,000,000 |
| April 2001 | R$111,001.77 | R$1,000,000 |
| March 2001 | R$111,001.62 | R$1,000,000 |
| January 2001 | R$111,001.62 | R$1,000,000 |
| December 2000 | R$111,001.62 | R$1,000,000 |
| November 2000 | R$111,001.62 | R$1,000,000 |
| October 2000 | R$111,001.62 | R$1,000,000 |
| September 2000 | R$111,001.62 | R$1,000,000 |
| August 2000 | R$111,001.62 | R$1,000,000 |
| July 2000 | R$111,001.62 | R$1,000,000 |
| June 2000 | R$111,001.62 | R$1,000,000 |
| May 2000 | R$111,001.62 | R$1,000,000 |
| April 2000 | R$111,001.49 | R$1,000,000 |
| March 2000 | R$111,001.49 | R$1,000,000 |
| February 2000 | R$111,001.49 | R$1,000,000 |
| January 2000 | R$111,001.49 | R$1,000,000 |
| December 1999 | R$111,001.49 | R$1,000,000 |
| November 1999 | R$111,001.49 | R$1,000,000 |
| October 1999 | R$111,001.49 | R$1,000,000 |
| September 1999 | R$111,001.49 | R$1,000,000 |
| August 1999 | R$111,001.49 | R$1,000,000 |
| July 1999 | R$111,001.49 | R$1,000,000 |
| June 1999 | R$111,001.49 | R$1,000,000 |
| May 1999 | R$111,001.49 | R$1,000,000 |
| April 1999 | R$111,001.36 | R$1,000,000 |
| March 1999 | R$111,001.36 | R$1,000,000 |
| February 1999 | R$111,001.36 | R$1,000,000 |
| January 1999 | R$111,001.36 | R$1,000,000 |
| December 1998 | R$111,001.36 | R$1,000,000 |
| November 1998 | R$111,001.36 | R$1,000,000 |
| October 1998 | R$111,001.36 | R$1,000,000 |
| September 1998 | R$111,001.36 | R$1,000,000 |
| August 1998 | R$111,001.36 | R$1,000,000 |
| July 1998 | R$111,001.36 | R$1,000,000 |
| June 1998 | R$111,001.36 | R$1,000,000 |
| May 1998 | R$111,001.36 | R$1,000,000 |
CEBR5.SA
Price: R$24.20
52 week price:
Dividend Yield: 14.90%
5-year range yield:
Forward Dividend Yield: 8.99%
Payout Ratio: 127.17%
Dividend Per Share: 2.19 BRL
Earnings Per Share: 2.46 BRL
P/E Ratio: 12.22
Exchange: SAO
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 2.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 9
DGR3: -30.00%
DGR5: -25.74%