AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	63.06	63.29	62.32	62.45	62.45	-0.67%	4,380,400
Apr 24, 2026	63.69	63.69	62.37	62.87	62.87	-0.65%	7,704,600
Apr 23, 2026	63.24	63.88	62.75	63.28	63.28	0.32%	7,749,200
Apr 22, 2026	63.87	64.30	62.47	63.08	63.08	-1.33%	8,262,200
Apr 20, 2026	63.49	64.68	63.09	63.93	63.93	0.69%	10,072,600
Apr 17, 2026	67.12	67.84	62.90	63.49	63.49	-3.16%	16,939,000
Apr 16, 2026	66.50	66.59	65.24	65.56	65.56	-1.07%	9,098,500
Apr 15, 2026	66.80	67.34	66.20	66.27	66.27	-1.31%	14,162,200
Apr 14, 2026	65.89	67.49	65.75	67.15	67.15	2.41%	12,650,500
Apr 13, 2026	65.07	65.74	64.35	65.57	65.57	0.37%	11,515,900
Apr 10, 2026	64.88	65.50	64.40	65.33	65.33	1.52%	13,126,800
Apr 9, 2026	62.54	64.35	61.92	64.35	64.35	3.81%	14,697,000
Apr 8, 2026	62.10	62.81	61.41	61.99	61.99	4.24%	15,998,000
Apr 7, 2026	58.51	59.47	57.48	59.47	59.47	0.88%	10,582,300
Apr 6, 2026	59.32	59.68	58.84	58.95	58.95	-0.56%	4,909,600
Apr 2, 2026	58.56	60.07	57.63	59.28	59.28	-0.34%	7,307,500
Apr 1, 2026	59.00	60.09	58.76	59.48	59.48	1.57%	9,407,100
Mar 31, 2026	57.30	58.74	56.72	58.56	58.56	4.05%	10,344,400
Mar 30, 2026	56.65	57.05	55.88	56.28	56.28	0.55%	6,947,600
Mar 27, 2026	56.75	57.18	55.64	55.97	55.97	-1.69%	7,259,000
Mar 26, 2026	58.14	58.62	56.76	56.93	56.93	-3.08%	7,680,000
Mar 25, 2026	58.23	59.00	57.92	58.74	58.74	1.89%	7,099,000
Mar 24, 2026	57.88	57.96	56.72	57.65	57.65	-1.06%	7,813,300
Mar 23, 2026	57.00	58.90	56.84	58.27	58.27	4.71%	10,280,300
Mar 20, 2026	57.32	57.82	55.27	55.65	55.65	-3.75%	13,018,600
Mar 19, 2026	56.20	58.52	55.69	57.82	57.82	0.38%	13,936,600
Mar 18, 2026	57.25	58.62	57.12	57.60	57.60	-0.28%	11,719,500
Mar 17, 2026	59.01	59.58	57.47	57.76	57.76	-1.95%	7,739,900
Mar 16, 2026	59.17	59.48	58.50	58.91	58.91	1.57%	6,488,000
Mar 13, 2026	58.88	59.79	57.56	58.00	58.00	-0.31%	10,108,800
Mar 12, 2026	59.62	59.89	57.92	58.18	58.18	-3.80%	9,835,800
Mar 11, 2026	59.98	61.60	59.78	60.48	60.48	-0.36%	6,697,800
Mar 10, 2026	60.41	61.83	59.26	60.70	60.70	1.86%	7,949,400
Mar 9, 2026	58.66	60.08	57.92	59.59	59.59	1.02%	8,759,500
Mar 6, 2026	58.82	59.60	57.38	58.99	58.99	-0.47%	11,133,000
Mar 5, 2026	60.70	61.14	58.77	59.27	59.27	-3.37%	12,216,400
Mar 4, 2026	60.99	61.72	60.09	61.34	61.34	3.11%	9,995,600
Mar 3, 2026	60.01	60.60	58.55	59.49	59.49	-4.60%	17,365,700
Mar 2, 2026	60.00	62.70	59.60	62.36	62.36	1.78%	8,621,500
Feb 27, 2026	62.00	62.18	60.00	61.27	61.27	-2.62%	13,568,200
Feb 26, 2026	62.20	63.14	62.00	62.92	62.92	1.43%	10,782,000
Feb 25, 2026	61.72	62.15	60.52	62.03	62.03	1.06%	9,007,100
Feb 24, 2026	60.77	61.83	60.61	61.38	61.38	1.40%	11,051,900
Feb 23, 2026	61.20	61.41	60.04	60.53	60.53	-1.09%	6,964,000
Feb 20, 2026	60.32	61.82	60.27	61.20	61.20	0.03%	16,406,500
Feb 19, 2026	59.15	61.18	58.25	61.18	61.18	4.44%	13,968,500
Feb 18, 2026	58.61	59.07	58.24	58.58	58.58	0.26%	7,373,000
Feb 13, 2026	57.67	58.70	57.50	58.43	58.43	-0.78%	6,782,100
Feb 12, 2026	59.36	59.80	58.58	58.89	58.89	-1.11%	9,280,100
Feb 11, 2026	59.61	59.99	58.82	59.55	59.55	1.19%	7,221,100
Feb 10, 2026	58.59	59.92	58.19	58.85	58.85	0.38%	10,261,000
Feb 9, 2026	57.96	58.79	57.36	58.63	58.63	1.74%	7,826,300
Feb 6, 2026	57.10	57.97	56.70	57.63	57.63	1.28%	7,699,900
Feb 5, 2026	55.43	57.49	55.22	56.90	56.90	3.49%	15,101,200
Feb 4, 2026	56.57	57.23	54.45	54.98	54.98	-3.10%	11,178,400
Feb 3, 2026	56.46	57.20	55.98	56.74	56.74	2.05%	13,019,000
Feb 2, 2026	54.41	56.09	54.10	55.60	55.60	2.26%	14,564,600
Jan 30, 2026	54.38	55.40	53.60	54.37	54.37	-0.71%	11,938,900
Jan 29, 2026	56.25	56.41	53.89	54.76	54.76	-1.33%	7,799,800
Jan 28, 2026	54.25	55.65	53.79	55.50	55.50	2.95%	19,308,500
Jan 27, 2026	54.41	54.50	53.16	53.91	53.91	0.99%	14,897,200
Jan 26, 2026	54.35	54.64	53.00	53.38	53.38	-1.82%	12,921,900
Jan 23, 2026	54.97	54.97	53.55	54.37	54.37	-0.59%	13,022,100
Jan 22, 2026	53.60	55.41	52.77	54.69	54.69	3.52%	20,095,400
Jan 21, 2026	52.00	52.89	51.60	52.83	52.83	2.98%	33,723,100
Jan 20, 2026	50.52	51.51	50.33	51.30	51.30	0.98%	11,896,600
Jan 19, 2026	50.55	51.01	50.46	50.80	50.80	0.59%	5,990,700
Jan 16, 2026	51.39	51.92	50.31	50.50	50.50	-1.73%	11,804,700
Jan 15, 2026	51.33	51.84	51.05	51.39	51.39	0.90%	11,604,200
Jan 14, 2026	49.90	50.93	49.82	50.93	50.93	2.95%	13,691,900
Jan 13, 2026	50.57	50.70	49.23	49.47	49.47	-2.43%	8,096,000
Jan 12, 2026	51.03	51.54	50.63	50.70	50.70	-1.27%	7,269,000
Jan 9, 2026	51.21	52.22	51.20	51.35	51.35	0.29%	11,802,400
Jan 8, 2026	49.79	51.36	49.79	51.20	51.20	3.41%	14,178,000
Jan 7, 2026	51.70	51.95	49.51	49.51	49.51	-4.72%	16,604,900
Jan 6, 2026	50.63	52.35	50.63	51.96	51.96	3.40%	15,478,300
Jan 5, 2026	49.90	50.40	49.31	50.25	50.25	0.50%	14,216,000
Jan 2, 2026	50.89	51.15	49.94	50.00	50.00	-1.21%	15,001,500
Dec 30, 2025	50.05	50.61	50.02	50.61	50.61	1.42%	7,313,800
Dec 29, 2025	49.73	50.25	49.37	49.90	49.90	0.04%	8,303,500
Dec 26, 2025	49.35	49.89	48.84	49.88	49.88	-0.14%	8,067,000
Dec 23, 2025	49.25	50.58	48.86	49.95	49.95	2.67%	18,312,200
Dec 22, 2025	49.93	51.51	47.43	48.65	48.65	-22.53%	24,141,000
Dec 19, 2025	62.00	63.09	61.82	62.80	50.01	0.74%	8,774,300
Dec 18, 2025	61.56	62.34	60.34	62.34	49.65	-0.11%	11,259,800
Dec 17, 2025	63.08	63.09	60.79	62.41	49.70	-1.12%	15,580,200
Dec 16, 2025	64.27	64.77	63.12	63.12	50.27	-3.12%	22,126,000
Dec 15, 2025	64.72	65.49	64.20	65.15	51.88	1.97%	8,551,200
Dec 12, 2025	63.15	64.09	63.04	63.89	50.88	1.67%	5,331,800
Dec 11, 2025	63.33	63.65	61.77	62.84	50.04	-1.13%	13,767,500
Dec 10, 2025	65.00	65.08	63.47	63.56	50.62	-1.90%	7,714,400
Dec 9, 2025	63.49	65.29	62.68	64.79	51.60	1.52%	8,614,900
Dec 8, 2025	64.40	64.70	63.42	63.82	50.83	1.14%	9,104,600
Dec 5, 2025	66.71	67.84	62.83	63.10	50.25	-5.33%	18,263,900
Dec 4, 2025	65.06	66.87	65.01	66.65	53.08	3.03%	9,483,000
Dec 3, 2025	63.84	65.06	63.69	64.69	51.52	1.33%	12,634,300
Dec 2, 2025	62.65	63.84	62.36	63.84	50.84	1.85%	6,850,700
Dec 1, 2025	62.35	62.76	61.38	62.68	49.92	0.29%	9,697,400
Nov 28, 2025	63.50	64.12	61.92	62.50	49.77	-1.11%	12,374,300
Nov 27, 2025	64.10	64.60	62.85	63.20	50.33	-1.40%	4,702,200