B3 · CEED4 · stock
Companhia Estadual de Distribuição de Energia Elétrica (CEED4) stock price history
Every B3 trading session of Companhia Estadual de Distribuição de Energia Elétrica from Jan 14, 2011 to Sep 27, 2026: 3,903 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CEED4 adjusted close, 2011 to 2026
- R$139.60
- All time high, 2011
- R$20.00
- 52 week high, R$20.00 low
- 3,903
- Daily sessions since 2011
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
CEED4 key facts
- Companhia Estadual de Distribuição de Energia Elétrica (CEED4) closed at R$20.00 on Sep 27, 2026 on B3.
- CEED4's all time high close is R$139.60, set on Aug 30, 2011; its all time low close is R$20.00 on Dec 14, 2023.
- CEED4's 52 week range is R$20.00 to R$20.00.
- CEED4 returned 0.0% over the year to Sep 27, 2026 and -64.2% over five years.
- Over ten years CEED4 returned -33%, -4.0% a year compounded.
- CEED4's deepest drawdown was -85.7% from Jan 11, 2013 to Dec 14, 2023.
- DataCedar holds 3,903 daily sessions of CEED4 history from Jan 14, 2011, adjusted for splits and dividends, served by the API under a key.
CEED4 price chart, 2011 to 2026
CEED4 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | 0.0% |
| 1 year | 0.0% |
| 3 years | -33.3% |
| 5 years | -64.2% |
| 10 years | -33.3% |
| Since Jan 14, 2011 | -84.4% |
| Compound annual growth, 15.7 years | -11.2% |
CEED4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$139.60 on Aug 30, 2011
- All time low close
- R$20.00 on Dec 14, 2023
- 52 week high
- R$20.00 on Sep 29, 2025
- 52 week low
- R$20.00 on Sep 27, 2026
- Deepest drawdown
- -85.7% from Jan 11, 2013 to Dec 14, 2023, not yet recovered
- Best single session
- +80.0% on Apr 17, 2019
- Worst single session
- -42.5% on Jan 5, 2016
- Volatility, 1 year annualised
- 0.0%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2019, +163%
- Worst calendar year
- 2013, -54%
CEED4 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. 2011 starts on Jan 14, 2011; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$20.00 | R$20.00 | R$20.00 | R$20.00 | 0.0% | 0 | 185 |
| 2025 | R$20.00 | R$20.00 | R$20.00 | R$20.00 | 0.0% | 0 | 250 |
| 2024 | R$22.00 | R$25.00 | R$20.00 | R$20.00 | -9.1% | 900 | 251 |
| 2023 | R$35.00 | R$35.00 | R$20.00 | R$22.00 | -37.1% | 4.7K | 248 |
| 2022 | R$55.80 | R$65.50 | R$35.00 | R$35.00 | -37.3% | 4.9K | 250 |
| 2021 | R$71.50 | R$72.00 | R$53.00 | R$55.80 | -22.0% | 3.6K | 247 |
| 2020 | R$100.00 | R$110.00 | R$54.50 | R$71.50 | -28.5% | 6.7K | 248 |
| 2019 | R$38.00 | R$100.00 | R$38.00 | R$100.00 | +163.2% | 800 | 248 |
| 2018 | R$33.00 | R$38.00 | R$24.00 | R$38.00 | +15.2% | 11.7K | 246 |
| 2017 | R$30.00 | R$36.48 | R$29.98 | R$33.00 | +10.0% | 9.1K | 254 |
| 2016 | R$45.20 | R$45.20 | R$20.00 | R$30.00 | -33.6% | 1.2K | 249 |
| 2015 | R$63.60 | R$63.60 | R$34.80 | R$45.20 | -28.9% | 657 | 246 |
| 2014 | R$64.00 | R$64.00 | R$63.60 | R$63.60 | -0.6% | 500 | 248 |
| 2013 | R$139.60 | R$139.60 | R$54.40 | R$64.00 | -54.2% | 152 | 248 |
| 2012 | R$139.60 | R$139.60 | R$139.60 | R$139.60 | 0.0% | 0 | 245 |
| 2011 | R$128.00 | R$139.60 | R$88.00 | R$139.60 | n/a | 132 | 240 |
CEED4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$20.00 | 0.0% |
| August 2026 | R$20.00 | 0.0% |
| July 2026 | R$20.00 | 0.0% |
| June 2026 | R$20.00 | 0.0% |
| May 2026 | R$20.00 | 0.0% |
| April 2026 | R$20.00 | 0.0% |
| March 2026 | R$20.00 | 0.0% |
| February 2026 | R$20.00 | 0.0% |
| January 2026 | R$20.00 | 0.0% |
| December 2025 | R$20.00 | 0.0% |
| November 2025 | R$20.00 | 0.0% |
| October 2025 | R$20.00 | 0.0% |
About the CEED4 data
Daily bars. 3,903 sessions from Jan 14, 2011 to Sep 27, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 14, 2011, 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/CEED4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CEDO3 Companhia de Fiação e Tecidos Cedro e Cachoeira S.A.
- CEDO4 Companhia de Fiação e Tecidos Cedro e Cachoeira S.A.
- CEEB3 Companhia de Eletricidade do Estado da Bahia - COELBA
- CEEB5 Companhia de Eletricidade do Estado da Bahia - COELBA
- CENU11 Cenu - Fundo De Investimento Imobiliario
- CEOC11 Fundo de Investimento Imobiliário FII CEO Cyrela Fund
- CGAS3 Companhia de Gás de São Paulo - COMGÁS
- CGAS5 Companhia de Gás de São Paulo - COMGÁS
Common questions
CEED4 share price history
