CEB PNB ED - Price History
Monthly price history for CEBR6.SA (CEB PNB ED)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$21.35 | R$21.35 |
| April 2024 | R$24 | R$24 |
| March 2024 | R$20.75 | R$20.75 |
| February 2024 | R$20 | R$20 |
| January 2024 | R$21.60 | R$21.60 |
| December 2023 | R$17.80 | R$17.80 |
| November 2023 | R$16.85 | R$16.85 |
| October 2023 | R$16.28 | R$17.59 |
| September 2023 | R$13.98 | R$15.10 |
| August 2023 | R$13.54 | R$14.63 |
| July 2023 | R$13.38 | R$14.45 |
| June 2023 | R$13.09 | R$14.14 |
| May 2023 | R$11.71 | R$12.65 |
| April 2023 | R$11.47 | R$13.98 |
| March 2023 | R$10.98 | R$13.39 |
| February 2023 | R$9.09 | R$11.08 |
| January 2023 | R$9.13 | R$11.13 |
| December 2022 | R$8.29 | R$10.11 |
| November 2022 | R$8.57 | R$10.45 |
| October 2022 | R$8.73 | R$10.64 |
| September 2022 | R$9 | R$10.97 |
| August 2022 | R$9.33 | R$11.37 |
| July 2022 | R$9.78 | R$11.92 |
| June 2022 | R$11.07 | R$13.50 |
| May 2022 | R$11.05 | R$13.47 |
| April 2022 | R$9.74 | R$11.88 |
| March 2022 | R$11.70 | R$18.21 |
| February 2022 | R$9.17 | R$14.27 |
| January 2022 | R$9.43 | R$14.67 |
| December 2021 | R$9.91 | R$15.42 |
| November 2021 | R$10.73 | R$16.70 |
| October 2021 | R$12.68 | R$19.73 |
| September 2021 | R$14.73 | R$175 |
| August 2021 | R$14.22 | R$169.01 |
| July 2021 | R$14.90 | R$177 |
| June 2021 | R$16.24 | R$193 |
| May 2021 | R$16.64 | R$197.75 |
| April 2021 | R$15.77 | R$227.90 |
| March 2021 | R$13.63 | R$197 |
| February 2021 | R$10.99 | R$158.80 |
| January 2021 | R$9.89 | R$143 |
| December 2020 | R$10.10 | R$146 |
| November 2020 | R$9.40 | R$135.80 |
| October 2020 | R$7.82 | R$112.99 |
| September 2020 | R$7.26 | R$105 |
| August 2020 | R$4.98 | R$71.98 |
| July 2020 | R$5.37 | R$77.63 |
| June 2020 | R$4.58 | R$67.99 |
| May 2020 | R$4.58 | R$67.99 |
| April 2020 | R$3.40 | R$60 |
| March 2020 | R$3.18 | R$56 |
| February 2020 | R$3.97 | R$70 |
| January 2020 | R$4.05 | R$71.30 |
| December 2019 | R$3.04 | R$53.53 |
| November 2019 | R$2.74 | R$48.31 |
| October 2019 | R$2.44 | R$42.98 |
| September 2019 | R$2.55 | R$44.99 |
| August 2019 | R$2.61 | R$46 |
| July 2019 | R$2.21 | R$38.99 |
| June 2019 | R$1.99 | R$35 |
| May 2019 | R$1.53 | R$26.99 |
| April 2019 | R$1.30 | R$22.98 |
| March 2019 | R$1.75 | R$30.98 |
| February 2019 | R$1.59 | R$28.02 |
| January 2019 | R$1.70 | R$30 |
| December 2018 | -R$1.34 | R$6.16 |
| November 2018 | R$1.74 | R$30.80 |
| October 2018 | R$1.74 | R$30.80 |
| September 2018 | -R$1.39 | R$6.37 |
| August 2018 | R$1.80 | R$31.84 |
| July 2018 | R$1.81 | R$31.89 |
| June 2018 | R$1.64 | R$29 |
| May 2018 | R$1.58 | R$27.95 |
| April 2018 | R$1.40 | R$25 |
| March 2018 | R$1.40 | R$24.98 |
| February 2018 | R$1.40 | R$25 |
| January 2018 | R$1.51 | R$26.90 |
| December 2017 | R$1.40 | R$25 |
| November 2017 | R$1.32 | R$23.51 |
| October 2017 | R$1.46 | R$26 |
| September 2017 | R$1.46 | R$26 |
| August 2017 | -R$1.08 | R$5 |
| July 2017 | R$1.40 | R$25 |
| June 2017 | -R$1.10 | R$5.08 |
| May 2017 | R$1.43 | R$25.40 |
| April 2017 | -R$1.10 | R$5.08 |
| March 2017 | R$1.43 | R$25.40 |
| February 2017 | R$1.29 | R$23.01 |
| January 2017 | -R$1 | R$4.60 |
| December 2016 | R$1.29 | R$23 |
| November 2016 | R$1.32 | R$23.50 |
| October 2016 | R$1.38 | R$24.60 |
| September 2016 | R$1.31 | R$23.30 |
| August 2016 | R$1.31 | R$23.41 |
| July 2016 | R$1.24 | R$22 |
| June 2016 | R$1.23 | R$21.91 |
| May 2016 | R$1.14 | R$20.30 |
| April 2016 | R$0.94 | R$16.80 |
| March 2016 | R$0.78 | R$13.99 |
| February 2016 | -R$0.60 | R$2.78 |
| January 2016 | R$0.78 | R$13.90 |
| December 2015 | R$0.91 | R$16.29 |
| November 2015 | R$0.90 | R$16 |
| October 2015 | -R$0.69 | R$3.20 |
| September 2015 | R$0.90 | R$16 |
| August 2015 | R$0.92 | R$16.39 |
| July 2015 | -R$0.71 | R$3.29 |
| June 2015 | -R$0.71 | R$3.29 |
| May 2015 | R$0.92 | R$16.45 |
| April 2015 | R$0.90 | R$16.02 |
| March 2015 | R$1.01 | R$18 |
| February 2015 | R$1.01 | R$17.98 |
| January 2015 | -R$0.78 | R$3.60 |
| December 2014 | R$1.01 | R$18 |
| November 2014 | R$1.01 | R$18.03 |
| October 2014 | -R$0.76 | R$3.50 |
| September 2014 | R$0.98 | R$17.51 |
| August 2014 | -R$0.86 | R$3.98 |
| July 2014 | R$1.12 | R$19.90 |
| June 2014 | R$1.18 | R$21 |
| May 2014 | R$1.01 | R$18 |
| April 2014 | R$0.95 | R$17 |
| March 2014 | R$1.12 | R$20 |
| February 2014 | R$0.99 | R$17.60 |
| January 2014 | -R$0.74 | R$3.42 |
| December 2013 | R$0.96 | R$17.08 |
| November 2013 | R$0.90 | R$16.02 |
| October 2013 | R$0.90 | R$16 |
| September 2013 | R$0.90 | R$16 |
| August 2013 | R$0.89 | R$15.80 |
| July 2013 | R$0.98 | R$17.49 |
| June 2013 | R$0.99 | R$17.56 |
| May 2013 | R$1.06 | R$18.89 |
| April 2013 | R$1.21 | R$21.50 |
| March 2013 | R$0.81 | R$17.50 |
| February 2013 | R$0.74 | R$15.98 |
| January 2013 | R$0.74 | R$16 |
| December 2012 | R$0.74 | R$16 |
| November 2012 | R$0.76 | R$16.49 |
| October 2012 | R$0.74 | R$16 |
| September 2012 | R$0.86 | R$18.50 |
| August 2012 | R$0.83 | R$18 |
| July 2012 | R$0.65 | R$13.99 |
| June 2012 | R$0.69 | R$15 |
| May 2012 | R$0.72 | R$15.44 |
| April 2012 | R$0.83 | R$17.99 |
| March 2012 | R$0.92 | R$19.90 |
| February 2012 | R$0.91 | R$19.70 |
| January 2012 | R$0.92 | R$19.99 |
| December 2011 | R$0.94 | R$20.39 |
| November 2011 | R$0.92 | R$19.90 |
| October 2011 | R$0.88 | R$19 |
| September 2011 | R$0.83 | R$18 |
| August 2011 | R$1.06 | R$22.99 |
| July 2011 | R$1.02 | R$22 |
| June 2011 | R$1.01 | R$21.90 |
| May 2011 | R$1.16 | R$25 |
| April 2011 | R$0.93 | R$20 |
| March 2011 | R$1.25 | R$27 |
| February 2011 | R$1.25 | R$27 |
| January 2011 | R$1.24 | R$26.90 |
| December 2010 | R$0.97 | R$21 |
| November 2010 | R$0.94 | R$20.30 |
| October 2010 | R$0.86 | R$18.50 |
| September 2010 | R$0.88 | R$19 |
| August 2010 | R$1.20 | R$25.99 |
| July 2010 | R$1.18 | R$25.50 |
| June 2010 | R$1.27 | R$27.49 |
| May 2010 | R$1.19 | R$25.79 |
| April 2010 | R$1.20 | R$26 |
| March 2010 | R$1.30 | R$28.94 |
| February 2010 | R$1.17 | R$26 |
| January 2010 | R$1.13 | R$25.10 |
| December 2009 | R$1.16 | R$25.80 |
| November 2009 | R$1.40 | R$31 |
| October 2009 | R$1.32 | R$29.19 |
| September 2009 | R$1.17 | R$26 |
| August 2009 | R$1.29 | R$28.60 |
| July 2009 | R$1.30 | R$28.95 |
| June 2009 | R$1.22 | R$27 |
| May 2009 | R$1.22 | R$27 |
| April 2009 | R$0.77 | R$17.10 |
| March 2009 | R$0.72 | R$16.10 |
| February 2009 | R$0.81 | R$18 |
| January 2009 | R$0.82 | R$18.10 |
| December 2008 | R$0.58 | R$12.80 |
| November 2008 | R$0.59 | R$13 |
| October 2008 | R$0.63 | R$13.99 |
| September 2008 | R$0.99 | R$22 |
| August 2008 | R$1.33 | R$29.50 |
| July 2008 | R$1.43 | R$31.80 |
| June 2008 | R$1.51 | R$33.49 |
| May 2008 | R$1.53 | R$34 |
| April 2008 | R$1.66 | R$36.80 |
| March 2008 | R$1.66 | R$36.90 |
| February 2008 | R$1.62 | R$36 |
| January 2008 | R$1.76 | R$39 |
| December 2007 | R$1.77 | R$39.39 |
| November 2007 | R$1.80 | R$39.99 |
| October 2007 | R$1.82 | R$40.51 |
| September 2007 | R$1.76 | R$38.99 |
| August 2007 | R$1.85 | R$41 |
| July 2007 | R$1.53 | R$34 |
| June 2007 | R$1.35 | R$30 |
| May 2007 | R$2.54 | R$56.50 |
| April 2007 | R$2.34 | R$52 |
| March 2007 | R$2.34 | R$52 |
| February 2007 | R$2.25 | R$50 |
| January 2007 | R$1.78 | R$39.50 |
| December 2006 | R$1.88 | R$41.80 |
| November 2006 | R$1.20 | R$26.70 |
| October 2006 | R$1.17 | R$26 |
| September 2006 | R$0.99 | R$21.95 |
| August 2006 | R$0.99 | R$22 |
| July 2006 | R$0.83 | R$18.50 |
| June 2006 | R$0.92 | R$20.45 |
| May 2006 | R$0.96 | R$21.20 |
| April 2006 | R$1.04 | R$23.10 |
| March 2006 | R$0.98 | R$21.68 |
| February 2006 | R$0.77 | R$17 |
| January 2006 | R$0.77 | R$17 |
| December 2005 | R$0.54 | R$12 |
| November 2005 | R$0.45 | R$10 |
| October 2005 | R$0.40 | R$9 |
| September 2005 | R$0.43 | R$9.50 |
| July 2005 | R$0.36 | R$8 |
| June 2005 | R$0.40 | R$9 |
| May 2005 | R$0.40 | R$8.90 |
| April 2005 | R$0.38 | R$8.50 |
| March 2005 | R$0.37 | R$8.30 |
| February 2005 | R$0.37 | R$8.25 |
| January 2005 | R$0.38 | R$8.44 |
| December 2004 | R$0.41 | R$9.20 |
| November 2004 | R$0.43 | R$9.50 |
| October 2004 | R$0.45 | R$9.94 |
| September 2004 | R$0.44 | R$9.70 |
| August 2004 | R$0.42 | R$9.30 |
| July 2004 | R$0.47 | R$10.34 |
| June 2004 | R$0.47 | R$10.50 |
| May 2004 | R$0.51 | R$11.35 |
| April 2004 | R$0.48 | R$10.55 |
| March 2004 | R$0.58 | R$12.79 |
| February 2004 | R$0.61 | R$13.60 |
| January 2004 | R$0.63 | R$14 |
| December 2003 | R$0.58 | R$12.80 |
| November 2003 | R$0.51 | R$11.30 |
| July 2003 | R$0.72 | R$15.94 |
| May 2003 | R$0.72 | R$15.95 |
| April 2003 | R$0.63 | R$14 |
| March 2003 | R$0.63 | R$13.99 |
| February 2003 | R$0.62 | R$13.80 |
| January 2003 | R$0.73 | R$16.20 |
| December 2002 | R$0.72 | R$16 |
| November 2002 | R$0.72 | R$16 |
| September 2002 | R$0.83 | R$18.50 |
| August 2002 | R$0.99 | R$21.95 |
| July 2002 | R$0.98 | R$21.80 |
| June 2002 | R$0.99 | R$22 |
| May 2002 | R$1.26 | R$28 |
| April 2002 | R$1.43 | R$33.80 |
| December 2001 | R$1.27 | R$29.99 |
| October 2001 | R$1.27 | R$30 |
| September 2001 | R$1.12 | R$26.50 |
| August 2001 | R$1.10 | R$26 |
| July 2001 | R$1.46 | R$34.60 |
| May 2001 | R$1.48 | R$35 |
| March 2001 | R$1.44 | R$34.99 |
| February 2001 | R$1.32 | R$32 |
| January 2001 | R$1.40 | R$33.99 |
| December 2000 | R$1.40 | R$34 |
| November 2000 | R$1.42 | R$34.49 |
| October 2000 | R$1.47 | R$35.60 |
| August 2000 | R$1.44 | R$35 |
| July 2000 | R$1.65 | R$40 |
| June 2000 | R$1.28 | R$31 |
| May 2000 | R$1.24 | R$30 |
| March 2000 | R$1.32 | R$32.50 |
| February 2000 | R$1.42 | R$34.90 |
| January 2000 | R$1.38 | R$34 |
| December 1999 | R$1.30 | R$31.99 |
| November 1999 | R$1.50 | R$37 |
| October 1999 | R$0.89 | R$21.99 |
| September 1999 | R$1 | R$24.50 |
| August 1999 | R$0.89 | R$21.89 |
| July 1999 | R$1.14 | R$27.99 |
| June 1999 | R$1.18 | R$29 |
| May 1999 | R$1.22 | R$30 |
| April 1999 | R$1.04 | R$26.50 |
| March 1999 | R$0.90 | R$23 |
| February 1999 | R$0.78 | R$20 |
| January 1999 | R$0.94 | R$23.90 |
| December 1998 | R$0.94 | R$24 |
| November 1998 | R$0.72 | R$18.40 |
| October 1998 | R$0.43 | R$11 |
| September 1998 | R$0.60 | R$15.40 |
| August 1998 | R$0.90 | R$23 |
| July 1998 | R$1.56 | R$40 |
| June 1998 | R$1.64 | R$42 |
| May 1998 | R$1.80 | R$46 |
CEBR6.SA
Price: R$21.35
52 week price:
5-year range yield:
Forward Dividend Yield: 14.83%
Payout Ratio: 131.05%
Payout Ratio Range:
Dividend Per Share: 3.21 BRL
Earnings Per Share: 2.45 BRL
P/E Ratio: 9.04
Exchange: SAO
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 1.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: 30.00%