AXIA Energia SA (BVMF:AXIA6)
Brazil
· Delayed Price · Currency is BRL 68.16
-0.47 (-0.68%)
Apr 28, 2026, 5:07 PM GMT-3
AXIA Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.67 | 68.31 | 67.04 | 68.16 | 68.16 | -0.68% | 577,000 |
| Apr 27, 2026 | 68.50 | 69.42 | 68.40 | 68.63 | 68.63 | -0.31% | 4,809,800 |
| Apr 24, 2026 | 69.75 | 69.81 | 68.40 | 68.84 | 68.84 | -0.95% | 1,042,900 |
| Apr 23, 2026 | 69.19 | 70.05 | 68.83 | 69.50 | 69.50 | 0.48% | 811,600 |
| Apr 22, 2026 | 69.90 | 70.26 | 68.51 | 69.17 | 69.17 | -1.31% | 1,564,800 |
| Apr 20, 2026 | 69.99 | 70.98 | 69.28 | 70.09 | 70.09 | 0.17% | 2,255,500 |
| Apr 17, 2026 | 73.89 | 74.52 | 69.02 | 69.97 | 69.97 | -2.63% | 3,640,200 |
| Apr 16, 2026 | 73.22 | 73.22 | 71.50 | 71.86 | 71.86 | -1.52% | 2,660,000 |
| Apr 15, 2026 | 73.50 | 73.87 | 72.63 | 72.97 | 72.97 | -0.72% | 1,409,800 |
| Apr 14, 2026 | 72.20 | 74.05 | 72.16 | 73.50 | 73.50 | 1.96% | 2,286,600 |
| Apr 13, 2026 | 71.46 | 72.14 | 70.69 | 72.09 | 72.09 | 0.35% | 1,990,800 |
| Apr 10, 2026 | 70.80 | 71.85 | 70.72 | 71.84 | 71.84 | 1.63% | 2,059,500 |
| Apr 9, 2026 | 68.69 | 70.69 | 68.02 | 70.69 | 70.69 | 3.93% | 1,465,500 |
| Apr 8, 2026 | 68.06 | 68.85 | 67.52 | 68.02 | 68.02 | 4.57% | 2,579,400 |
| Apr 7, 2026 | 64.35 | 65.07 | 63.22 | 65.05 | 65.05 | 0.48% | 1,021,400 |
| Apr 6, 2026 | 65.29 | 65.61 | 64.62 | 64.74 | 64.74 | -0.58% | 566,900 |
| Apr 2, 2026 | 64.05 | 65.96 | 63.17 | 65.12 | 65.12 | -0.14% | 1,318,300 |
| Apr 1, 2026 | 64.57 | 66.02 | 64.19 | 65.21 | 65.21 | 1.60% | 1,901,400 |
| Mar 31, 2026 | 62.51 | 64.50 | 62.35 | 64.18 | 64.18 | 4.02% | 2,684,000 |
| Mar 30, 2026 | 61.99 | 62.39 | 61.33 | 61.70 | 61.70 | 0.77% | 1,801,500 |
| Mar 27, 2026 | 62.14 | 62.45 | 60.83 | 61.23 | 61.23 | -1.72% | 1,751,500 |
| Mar 26, 2026 | 64.20 | 64.20 | 62.05 | 62.30 | 62.30 | -2.88% | 2,184,200 |
| Mar 25, 2026 | 63.80 | 64.45 | 63.02 | 64.15 | 64.15 | 1.92% | 2,033,500 |
| Mar 24, 2026 | 63.20 | 63.53 | 62.00 | 62.94 | 62.94 | -0.91% | 1,186,100 |
| Mar 23, 2026 | 62.50 | 64.27 | 62.06 | 63.52 | 63.52 | 4.10% | 2,199,000 |
| Mar 20, 2026 | 62.61 | 63.21 | 60.33 | 61.02 | 61.02 | -3.24% | 2,051,200 |
| Mar 19, 2026 | 60.80 | 63.79 | 60.55 | 63.06 | 63.06 | 0.38% | 2,506,500 |
| Mar 18, 2026 | 62.22 | 63.93 | 62.22 | 62.82 | 62.82 | -0.29% | 1,104,000 |
| Mar 17, 2026 | 64.15 | 65.00 | 62.57 | 63.00 | 63.00 | -1.98% | 1,044,500 |
| Mar 16, 2026 | 64.56 | 64.81 | 63.92 | 64.27 | 64.27 | 1.97% | 1,269,300 |
| Mar 13, 2026 | 63.56 | 65.14 | 62.78 | 63.03 | 63.03 | -0.77% | 1,112,900 |
| Mar 12, 2026 | 64.66 | 65.25 | 63.15 | 63.52 | 63.52 | -3.66% | 1,374,900 |
| Mar 11, 2026 | 65.20 | 67.15 | 65.20 | 65.93 | 65.93 | -0.24% | 797,300 |
| Mar 10, 2026 | 65.60 | 67.50 | 64.61 | 66.09 | 66.09 | 1.68% | 1,321,300 |
| Mar 9, 2026 | 63.70 | 65.68 | 63.18 | 65.00 | 65.00 | 1.10% | 1,172,100 |
| Mar 6, 2026 | 64.00 | 65.08 | 62.69 | 64.29 | 64.29 | -0.45% | 1,149,100 |
| Mar 5, 2026 | 66.27 | 66.30 | 64.38 | 64.58 | 64.58 | -3.42% | 1,180,000 |
| 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 |