AXIA Energia SA (BVMF:AXIA6)
Brazil
· Delayed Price · Currency is BRL 64.88
-1.99 (-2.98%)
Mar 5, 2026, 2:55 PM GMT-3
AXIA Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 66.11 | 67.30 | 65.92 | 66.87 | 66.87 | 3.08% | 1,218,600 |
| Mar 3, 2026 | 65.72 | 66.03 | 63.87 | 64.87 | 64.87 | -4.62% | 1,622,400 |
| Mar 2, 2026 | 65.96 | 68.37 | 65.08 | 68.01 | 68.01 | 1.72% | 902,000 |
| Feb 27, 2026 | 67.00 | 67.93 | 65.43 | 66.86 | 66.86 | -2.37% | 2,119,900 |
| Feb 26, 2026 | 67.72 | 68.82 | 67.72 | 68.48 | 68.48 | 1.15% | 1,582,300 |
| Feb 25, 2026 | 67.41 | 67.77 | 65.99 | 67.70 | 67.70 | 0.83% | 1,316,500 |
| Feb 24, 2026 | 66.43 | 67.39 | 66.31 | 67.14 | 67.14 | 1.70% | 2,063,000 |
| Feb 23, 2026 | 66.56 | 66.92 | 65.43 | 66.02 | 66.02 | -1.34% | 1,241,600 |
| Feb 20, 2026 | 65.98 | 67.32 | 65.49 | 66.92 | 66.92 | 0.57% | 1,790,600 |
| Feb 19, 2026 | 63.13 | 66.54 | 63.10 | 66.54 | 66.54 | 6.94% | 3,586,300 |
| Feb 18, 2026 | 61.89 | 62.48 | 61.68 | 62.22 | 62.22 | 0.32% | 1,018,800 |
| Feb 13, 2026 | 61.88 | 62.22 | 61.22 | 62.02 | 62.02 | -0.56% | 754,100 |
| Feb 12, 2026 | 62.82 | 63.15 | 62.34 | 62.37 | 62.37 | -0.95% | 673,100 |
| Feb 11, 2026 | 63.10 | 63.41 | 62.27 | 62.97 | 62.97 | 1.17% | 1,142,400 |
| Feb 10, 2026 | 62.62 | 63.59 | 62.01 | 62.24 | 62.24 | -0.22% | 955,900 |
| Feb 9, 2026 | 61.41 | 62.51 | 61.22 | 62.38 | 62.38 | 1.60% | 706,400 |
| Feb 6, 2026 | 60.57 | 61.88 | 60.42 | 61.40 | 61.40 | 1.37% | 1,001,500 |
| Feb 5, 2026 | 58.99 | 61.15 | 58.92 | 60.57 | 60.57 | 3.52% | 1,420,700 |
| Feb 4, 2026 | 60.16 | 60.70 | 57.96 | 58.51 | 58.51 | -2.94% | 1,397,500 |
| Feb 3, 2026 | 60.00 | 60.82 | 59.62 | 60.28 | 60.28 | 1.84% | 2,120,500 |
| Feb 2, 2026 | 58.01 | 59.49 | 57.94 | 59.19 | 59.19 | 2.39% | 1,666,700 |
| Jan 30, 2026 | 57.80 | 58.50 | 56.77 | 57.81 | 57.81 | 0.14% | 1,740,300 |
| Jan 29, 2026 | 59.00 | 59.12 | 56.94 | 57.73 | 57.73 | -1.40% | 1,406,300 |
| Jan 28, 2026 | 57.63 | 58.69 | 57.06 | 58.55 | 58.55 | 2.22% | 2,873,000 |
| Jan 27, 2026 | 57.30 | 57.34 | 55.98 | 57.28 | 57.28 | 1.98% | 1,515,200 |
| Jan 26, 2026 | 57.70 | 57.90 | 55.80 | 56.17 | 56.17 | -2.09% | 2,209,500 |
| Jan 23, 2026 | 58.47 | 58.78 | 57.01 | 57.37 | 57.37 | -1.12% | 1,793,300 |
| Jan 22, 2026 | 57.22 | 59.14 | 56.46 | 58.02 | 58.02 | 2.80% | 2,910,200 |
| Jan 21, 2026 | 55.60 | 56.44 | 55.34 | 56.44 | 56.44 | 3.24% | 1,400,600 |
| Jan 20, 2026 | 53.83 | 54.86 | 53.61 | 54.67 | 54.67 | 1.00% | 1,525,900 |
| Jan 19, 2026 | 53.82 | 54.30 | 53.72 | 54.13 | 54.13 | 0.61% | 647,000 |
| Jan 16, 2026 | 54.88 | 55.13 | 53.67 | 53.80 | 53.80 | -1.50% | 980,800 |
| Jan 15, 2026 | 53.94 | 55.08 | 53.67 | 54.62 | 54.62 | 1.28% | 1,271,600 |
| Jan 14, 2026 | 53.20 | 53.93 | 52.91 | 53.93 | 53.93 | 2.57% | 1,409,200 |
| Jan 13, 2026 | 53.84 | 54.10 | 52.51 | 52.58 | 52.58 | -2.97% | 1,463,200 |
| Jan 12, 2026 | 54.02 | 54.69 | 53.87 | 54.19 | 54.19 | -0.81% | 1,338,200 |
| Jan 9, 2026 | 54.03 | 55.23 | 53.80 | 54.63 | 54.63 | 1.20% | 2,506,800 |
| Jan 8, 2026 | 51.95 | 53.98 | 51.95 | 53.98 | 53.98 | 4.07% | 961,100 |
| Jan 7, 2026 | 54.49 | 54.49 | 51.87 | 51.87 | 51.87 | -4.81% | 1,817,000 |
| Jan 6, 2026 | 52.93 | 54.93 | 52.93 | 54.49 | 54.49 | 3.01% | 1,207,800 |
| Jan 5, 2026 | 52.61 | 52.92 | 51.95 | 52.90 | 52.90 | 0.80% | 1,031,600 |
| Jan 2, 2026 | 53.03 | 53.40 | 52.13 | 52.48 | 52.48 | 0.11% | 1,142,200 |
| Dec 30, 2025 | 52.66 | 53.18 | 52.42 | 52.42 | 52.42 | -0.02% | 926,700 |
| Dec 29, 2025 | 52.16 | 52.55 | 51.81 | 52.43 | 52.43 | 0.33% | 867,600 |
| Dec 26, 2025 | 53.19 | 53.19 | 51.51 | 52.26 | 52.26 | -0.65% | 757,800 |
| Dec 23, 2025 | 50.95 | 53.09 | 50.95 | 52.60 | 52.60 | 3.48% | 1,397,200 |
| Dec 22, 2025 | 52.24 | 53.60 | 49.54 | 50.83 | 50.83 | -23.36% | 2,956,800 |
| Dec 19, 2025 | 66.16 | 66.93 | 65.75 | 66.32 | 53.53 | -0.05% | 2,983,899 |
| Dec 18, 2025 | 65.97 | 66.35 | 64.53 | 66.35 | 53.56 | -0.09% | 1,653,199 |
| Dec 17, 2025 | 66.46 | 66.63 | 64.67 | 66.41 | 53.61 | -0.60% | 2,070,799 |
| Dec 16, 2025 | 67.81 | 68.62 | 66.81 | 66.81 | 53.93 | -2.65% | 1,158,599 |
| Dec 15, 2025 | 68.07 | 69.10 | 67.71 | 68.63 | 55.40 | 1.40% | 1,055,899 |
| Dec 12, 2025 | 66.64 | 67.85 | 66.45 | 67.68 | 54.63 | 1.56% | 765,499 |
| Dec 11, 2025 | 67.36 | 67.38 | 65.75 | 66.64 | 53.79 | -1.48% | 1,200,899 |
| Dec 10, 2025 | 68.20 | 68.35 | 67.16 | 67.64 | 54.60 | -0.69% | 872,399 |
| Dec 9, 2025 | 66.75 | 68.71 | 66.17 | 68.11 | 54.98 | 1.49% | 1,271,199 |
| Dec 8, 2025 | 67.84 | 68.31 | 66.86 | 67.11 | 54.17 | 0.37% | 1,595,499 |
| Dec 5, 2025 | 70.22 | 71.50 | 66.11 | 66.86 | 53.97 | -4.81% | 2,640,399 |
| Dec 4, 2025 | 69.36 | 70.44 | 68.57 | 70.24 | 56.70 | 2.45% | 1,896,699 |
| Dec 3, 2025 | 68.00 | 68.84 | 67.66 | 68.56 | 55.34 | 1.23% | 1,312,199 |
| Dec 2, 2025 | 66.53 | 67.73 | 66.36 | 67.73 | 54.67 | 1.74% | 1,750,899 |
| Dec 1, 2025 | 66.76 | 66.85 | 65.69 | 66.57 | 53.73 | -0.69% | 2,222,999 |
| Nov 28, 2025 | 66.81 | 68.00 | 65.76 | 67.03 | 54.11 | 0.71% | 5,072,899 |
| Nov 27, 2025 | 66.65 | 67.48 | 66.20 | 66.56 | 53.73 | -0.21% | 1,550,599 |
| Nov 26, 2025 | 65.00 | 66.97 | 64.94 | 66.70 | 53.84 | 2.57% | 2,010,599 |
| Nov 25, 2025 | 64.40 | 65.24 | 64.05 | 65.03 | 52.49 | 1.31% | 1,511,799 |
| Nov 24, 2025 | 63.58 | 64.45 | 63.46 | 64.19 | 51.81 | 0.96% | 2,662,999 |
| Nov 21, 2025 | 63.60 | 63.83 | 63.15 | 63.58 | 51.32 | -0.03% | 1,214,099 |
| Nov 19, 2025 | 64.00 | 64.32 | 63.14 | 63.60 | 51.34 | -0.78% | 1,934,799 |
| Nov 18, 2025 | 65.30 | 65.33 | 63.86 | 64.10 | 51.74 | 0.41% | 1,655,499 |
| Nov 17, 2025 | 62.72 | 64.15 | 62.72 | 63.84 | 51.53 | -2.28% | 2,647,699 |
| Nov 14, 2025 | 64.82 | 66.10 | 64.40 | 65.33 | 51.06 | 0.63% | 4,004,899 |
| Nov 13, 2025 | 64.70 | 65.08 | 64.00 | 64.92 | 50.74 | 0.29% | 2,155,899 |
| Nov 12, 2025 | 64.45 | 64.82 | 63.57 | 64.73 | 50.59 | 0.89% | 1,888,599 |
| Nov 11, 2025 | 63.14 | 65.04 | 63.14 | 64.16 | 50.14 | 1.68% | 2,112,799 |
| Nov 10, 2025 | 63.48 | 63.73 | 62.06 | 63.10 | 49.31 | 1.87% | 2,701,499 |
| Nov 7, 2025 | 61.29 | 62.19 | 60.23 | 61.94 | 48.41 | 0.80% | 3,226,899 |
| Nov 6, 2025 | 62.50 | 63.35 | 61.28 | 61.45 | 48.02 | 0.84% | 4,625,999 |
| Nov 5, 2025 | 59.94 | 61.07 | 59.83 | 60.94 | 47.63 | 1.67% | 2,410,499 |
| Nov 4, 2025 | 59.59 | 60.45 | 59.50 | 59.94 | 46.84 | 0.59% | 1,282,499 |
| Nov 3, 2025 | 59.50 | 59.86 | 59.35 | 59.59 | 46.57 | 0.34% | 1,504,899 |
| Oct 31, 2025 | 59.13 | 59.49 | 58.90 | 59.39 | 46.41 | 0.58% | 3,515,499 |
| Oct 30, 2025 | 58.05 | 59.21 | 58.00 | 59.05 | 46.15 | 0.82% | 1,168,399 |
| Oct 29, 2025 | 57.52 | 58.70 | 57.52 | 58.57 | 45.77 | 1.54% | 1,416,199 |
| Oct 28, 2025 | 57.41 | 58.10 | 57.30 | 57.68 | 45.08 | 0.16% | 1,166,699 |
| Oct 27, 2025 | 57.75 | 58.10 | 57.44 | 57.59 | 45.01 | 0.38% | 829,899 |
| Oct 24, 2025 | 57.22 | 57.47 | 56.64 | 57.37 | 44.84 | 0.81% | 840,699 |
| Oct 23, 2025 | 57.10 | 57.57 | 56.74 | 56.91 | 44.48 | -0.56% | 948,899 |
| Oct 22, 2025 | 57.96 | 58.01 | 56.95 | 57.23 | 44.73 | -1.04% | 1,183,899 |
| Oct 21, 2025 | 57.52 | 58.36 | 57.37 | 57.83 | 45.19 | 0.21% | 1,041,699 |
| Oct 20, 2025 | 57.20 | 58.55 | 57.20 | 57.71 | 45.10 | 0.65% | 954,499 |
| Oct 17, 2025 | 55.70 | 57.45 | 55.63 | 57.34 | 44.81 | 2.27% | 1,706,199 |
| Oct 16, 2025 | 55.72 | 56.45 | 55.20 | 56.07 | 43.82 | 0.04% | 1,119,399 |
| Oct 15, 2025 | 56.15 | 56.85 | 55.69 | 56.05 | 43.80 | 2.75% | 3,069,699 |
| Oct 14, 2025 | 54.90 | 55.25 | 54.15 | 54.55 | 42.63 | -0.84% | 1,538,899 |
| Oct 13, 2025 | 55.00 | 55.50 | 54.96 | 55.01 | 42.99 | 0.27% | 592,199 |
| Oct 10, 2025 | 55.16 | 55.42 | 54.51 | 54.86 | 42.87 | -0.35% | 673,099 |
| Oct 9, 2025 | 55.44 | 55.92 | 55.04 | 55.05 | 43.02 | -0.05% | 1,878,299 |
| Oct 8, 2025 | 54.63 | 55.47 | 54.45 | 55.08 | 43.05 | 1.16% | 1,023,099 |
| Oct 7, 2025 | 54.99 | 54.99 | 54.06 | 54.45 | 42.55 | -1.55% | 978,499 |