B3 · CBEE3 · stock
Ampla Energia e Serviços S.A. (CBEE3) stock price history
Every B3 trading session of Ampla Energia e Serviços S.A. from Jan 3, 2000 to Sep 28, 2026: 6,706 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CBEE3 adjusted close, 2000 to 2026
- R$73.74
- All time high, 2011
- R$22.00
- 52 week high, R$8.10 low
- 6,706
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CBEE3 key facts
- Ampla Energia e Serviços S.A. (CBEE3) closed at R$8.62 on Sep 28, 2026 on B3.
- CBEE3's all time high close is R$73.74, set on Nov 3, 2011; its all time low close is R$4.18 on Mar 5, 2003.
- CBEE3's 52 week range is R$8.10 to R$22.00.
- CBEE3 returned -20.2% over the year to Sep 28, 2026 and -60.5% over five years.
- Over ten years CBEE3 returned -61%, -9.0% a year compounded.
- CBEE3's deepest drawdown was -88.6% from Nov 3, 2011 to Mar 24, 2025.
- DataCedar holds 6,706 daily sessions of CBEE3 history from Jan 3, 2000 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
CBEE3 price chart, 2000 to 2026
CBEE3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -15.1% |
| 6 months | -13.6% |
| Year to date | -13.8% |
| 1 year | -20.2% |
| 3 years | -33.9% |
| 5 years | -60.5% |
| 10 years | -61.1% |
| Since Jan 3, 2000 | -36.2% |
| Compound annual growth, 26.7 years | -1.7% |
CBEE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$73.74 on Nov 3, 2011
- All time low close
- R$4.18 on Mar 5, 2003
- 52 week high
- R$22.00 on Jun 9, 2026
- 52 week low
- R$8.10 on Aug 14, 2026
- Deepest drawdown
- -88.6% from Nov 3, 2011 to Mar 24, 2025, not yet recovered
- Best single session
- +99.9% on Sep 20, 2024
- Worst single session
- -37.0% on Mar 5, 2003
- Volatility, 1 year annualised
- 83.0%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2009, +88%
- Worst calendar year
- 2002, -47%
CBEE3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$10.01 | R$22.00 | R$8.10 | R$8.62 | -13.8% | 59.5K | 185 |
| 2025 | R$9.53 | R$14.83 | R$8.38 | R$10.00 | +4.9% | 29.6K | 244 |
| 2024 | R$14.10 | R$19.04 | R$8.57 | R$9.53 | -32.4% | 34.6K | 251 |
| 2023 | R$12.85 | R$15.45 | R$10.58 | R$14.10 | +9.7% | 16K | 248 |
| 2022 | R$21.83 | R$23.27 | R$11.92 | R$12.85 | -41.1% | 19.3K | 250 |
| 2021 | R$17.97 | R$42.86 | R$13.25 | R$21.83 | +15.9% | 305.6K | 247 |
| 2020 | R$18.24 | R$20.82 | R$13.06 | R$18.84 | +3.2% | 121.2K | 248 |
| 2019 | R$23.61 | R$26.99 | R$16.99 | R$18.24 | -22.7% | 70.6K | 248 |
| 2018 | R$23.52 | R$27.35 | R$16.53 | R$23.61 | +0.4% | 16.3K | 246 |
| 2017 | R$29.79 | R$41.56 | R$23.52 | R$23.52 | -21.0% | 10.7K | 254 |
| 2016 | R$24.11 | R$32.97 | R$19.40 | R$29.79 | +20.8% | 117.2K | 249 |
| 2015 | R$30.20 | R$35.19 | R$19.40 | R$24.66 | -18.3% | 8.2M | 246 |
| 2014 | R$35.74 | R$35.74 | R$23.28 | R$30.20 | -15.5% | 234.7M | 248 |
| 2013 | R$30.41 | R$52.65 | R$25.03 | R$35.74 | +17.5% | 20.5M | 248 |
| 2012 | R$47.90 | R$54.63 | R$29.60 | R$30.41 | -39.6% | 16.4M | 245 |
| 2011 | R$36.21 | R$75.09 | R$27.18 | R$50.33 | +39.0% | 97M | 249 |
| 2010 | R$35.84 | R$54.15 | R$34.53 | R$36.21 | +0.3% | 225.6M | 247 |
| 2009 | R$19.17 | R$44.92 | R$17.21 | R$36.10 | +88.3% | 320.4M | 248 |
| 2008 | R$29.25 | R$32.69 | R$14.75 | R$19.17 | -32.2% | 139.8M | 249 |
| 2007 | R$21.63 | R$47.69 | R$20.89 | R$28.27 | +30.7% | 169.7M | 245 |
| 2006 | R$13.52 | R$23.84 | R$12.78 | R$21.63 | +60.0% | 121.6M | 258 |
| 2005 | R$13.52 | R$14.75 | R$9.09 | R$13.52 | -1.8% | 133.5M | 249 |
| 2004 | R$10.82 | R$14.75 | R$9.34 | R$13.77 | +27.3% | 242.2M | 261 |
| 2003 | R$5.90 | R$14.01 | R$3.93 | R$10.82 | +83.3% | 235.8M | 261 |
| 2002 | R$11.06 | R$12.78 | R$5.90 | R$5.90 | -46.7% | 170.1M | 261 |
| 2001 | R$9.83 | R$15.73 | R$7.13 | R$11.06 | +12.5% | 359.6M | 261 |
| 2000 | R$13.52 | R$17.94 | R$9.09 | R$9.83 | n/a | 20.4B | 260 |
CBEE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$8.62 | -2.2% |
| August 2026 | R$8.81 | -12.0% |
| July 2026 | R$10.01 | -1.4% |
| June 2026 | R$10.15 | -15.1% |
| May 2026 | R$11.95 | +20.1% |
| April 2026 | R$9.95 | 0.0% |
| March 2026 | R$9.95 | -0.5% |
| February 2026 | R$10.00 | 0.0% |
| January 2026 | R$10.00 | 0.0% |
| December 2025 | R$10.00 | +11.0% |
| November 2025 | R$9.01 | 0.0% |
| October 2025 | R$9.01 | -16.6% |
About the CBEE3 data
Daily bars. 6,706 sessions from Jan 3, 2000 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CBEE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CARE11 Brazilian Graveyard Death Care Services Fundo Investimento Imobiliario - Fii
- CASH3 Méliuz S.A.
- CATP34 Caterpillar Inc.
- CBAV3 Companhia Brasileira de Alumínio
- CBOP11 Castello Branco Off Park Fund In Im
- CCME11 Canuma Capital Multiestrategia Fundo De Investimento Imobiliario
- CCVA11 Canuma Capital Renda Varejo Fundo De Investimento Imobiliario Responsabilidade Limitada
- CEAB3 C&A Modas S.A.
Common questions
CBEE3 share price history
