Skip to main content
AXIA Energia SA (AXIA)
NYSE: AXIA · Real-Time Price · USD
11.59
+0.29 (2.57%)
At close: Mar 9, 2026, 4:00 PM EDT
11.59
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

AXIA Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.2611.6511.1311.5911.592.57%3,210,270
Mar 6, 202610.9611.4010.9011.3011.30-0.26%3,043,544
Mar 5, 202611.4511.5011.1611.3311.33-3.98%2,718,922
Mar 4, 202611.7511.8411.5511.8011.804.61%2,572,332
Mar 3, 202611.1911.5210.9711.2811.28-6.16%3,267,674
Mar 2, 202611.6612.1411.6312.0212.02-0.50%1,887,565
Feb 27, 202611.9012.0911.8312.0812.08-1.63%2,522,862
Feb 26, 202612.2312.3112.0512.2812.281.40%4,822,262
Feb 25, 202611.8612.1611.8612.1112.111.68%3,313,616
Feb 24, 202611.7511.9811.7511.9111.911.71%1,801,330
Feb 23, 202611.8611.9611.6311.7111.71-1.43%1,314,042
Feb 20, 202611.7211.9511.6911.8811.881.37%3,245,637
Feb 19, 202611.2211.7311.2011.7211.724.92%2,142,694
Feb 18, 202611.2611.3510.9711.1711.170.09%1,426,525
Feb 17, 202611.1911.2511.1111.1611.16-0.45%813,056
Feb 13, 202611.2011.2511.0611.2111.21-1.06%1,671,806
Feb 12, 202611.5011.5311.2811.3311.33-1.73%2,226,912
Feb 11, 202611.6111.6111.3711.5311.531.59%1,322,586
Feb 10, 202611.3911.5511.3111.3511.350.35%1,973,819
Feb 9, 202611.0111.3311.0111.3111.312.26%1,318,524
Feb 6, 202611.0011.1110.8711.0611.062.31%2,393,548
Feb 5, 202610.7910.9710.7010.8110.813.05%2,952,155
Feb 4, 202610.7810.8110.3710.4910.49-3.50%3,548,849
Feb 3, 202610.9310.9910.7410.8710.872.55%2,194,929
Feb 2, 202610.4710.6810.4710.6010.602.71%2,388,392
Jan 30, 202610.5010.5610.2010.3210.32-2.46%1,590,168
Jan 29, 202610.7810.8010.3410.5810.58-1.03%1,772,958
Jan 28, 202610.6010.7310.4910.6910.692.20%2,230,449
Jan 27, 202610.3610.4710.2710.4610.462.55%1,492,236
Jan 26, 202610.2210.3110.1110.2010.20-1.07%2,693,464
Jan 23, 202610.2010.3710.1410.3110.31-0.58%1,601,158
Jan 22, 202610.1310.4610.1310.3710.374.54%1,690,746
Jan 21, 20269.869.969.809.929.923.44%2,493,207
Jan 20, 20269.429.659.409.599.591.27%2,268,723
Jan 16, 20269.549.559.429.479.47-1.25%1,435,772
Jan 15, 20269.539.659.529.599.591.80%1,377,049
Jan 14, 20269.299.449.299.429.422.39%1,246,285
Jan 13, 20269.459.459.179.209.20-2.65%888,313
Jan 12, 20269.449.549.449.459.45-1.66%746,130
Jan 9, 20269.679.769.589.619.610.73%2,315,789
Jan 8, 20269.449.579.409.549.542.80%982,841
Jan 7, 20269.559.569.249.289.28-3.23%2,834,358
Jan 6, 20269.599.749.579.599.592.35%1,451,960
Jan 5, 20269.199.409.079.379.371.30%1,578,103
Jan 2, 20269.279.329.209.259.250.98%1,294,556
Dec 31, 20259.219.219.109.169.16-0.11%725,465
Dec 30, 20259.159.259.109.179.172.34%1,461,438
Dec 29, 20258.949.048.928.968.96-0.67%1,149,241
Dec 26, 20259.009.108.919.029.02-0.55%1,837,127
Dec 24, 20259.119.179.039.079.070.22%557,636
Dec 23, 20258.929.148.849.059.052.26%2,058,890
Dec 22, 20259.289.648.788.858.85-2.13%6,055,350
Dec 19, 20259.179.349.049.049.04-0.35%2,785,474
Dec 18, 20259.049.098.929.089.071.42%2,873,614
Dec 17, 20258.859.008.778.958.95-2.25%4,253,206
Dec 16, 20259.279.369.159.159.15-3.82%2,900,361
Dec 15, 20259.429.609.419.529.522.38%2,945,727
Dec 12, 20259.379.409.229.309.301.12%1,451,878
Dec 11, 20259.129.279.129.199.190.09%2,559,926
Dec 10, 20259.349.359.169.199.19-2.76%1,149,418
Dec 9, 20259.159.489.159.459.451.96%1,577,143
Dec 8, 20259.399.439.179.279.261.39%3,342,648
Dec 5, 20259.8410.039.109.149.14-7.54%6,616,030
Dec 4, 20259.869.979.789.889.882.55%2,922,357
Dec 3, 20259.639.679.489.649.641.92%3,445,401
Dec 2, 20259.359.469.349.469.453.11%2,469,165
Dec 1, 20259.159.239.119.179.17-1.44%1,875,522
Nov 28, 20259.249.329.219.309.30-1.43%834,896
Nov 26, 20259.309.509.309.449.442.66%1,758,573
Nov 25, 20259.049.229.009.199.191.67%1,700,952
Nov 24, 20258.999.058.969.049.041.50%913,155
Nov 21, 20258.858.938.818.918.911.17%1,475,460
Nov 20, 20259.119.148.818.818.81-1.85%1,310,659
Nov 19, 20259.109.138.968.978.97-1.40%1,534,903
Nov 18, 20259.039.149.009.109.100.35%1,492,185
Nov 17, 20259.009.169.009.079.07-2.88%2,412,185
Nov 14, 20259.239.449.189.349.062.08%4,729,620
Nov 13, 20259.229.239.109.158.87-0.26%1,802,558
Nov 12, 20259.069.229.049.178.900.70%2,305,124
Nov 11, 20259.129.239.009.118.833.04%3,073,800
Nov 10, 20258.658.928.448.848.571.18%2,152,301
Nov 7, 20258.508.758.488.738.471.01%2,759,866
Nov 6, 20258.908.928.638.658.391.96%3,303,679
Nov 5, 20258.398.558.378.488.232.59%4,293,698
Nov 4, 20258.358.378.278.278.02-0.85%3,246,210
Nov 3, 20258.298.368.238.348.091.73%2,319,234
Oct 31, 20258.208.248.158.207.950.10%2,729,043
Oct 30, 20258.068.208.068.197.940.59%2,786,474
Oct 29, 20258.168.188.108.147.901.08%2,962,581
Oct 28, 20257.998.117.998.057.81-2,316,145
Oct 27, 20257.968.137.958.057.811.59%3,346,354
Oct 24, 20258.008.037.927.937.69-0.39%1,986,015
Oct 23, 20258.018.017.897.967.720.39%2,519,931
Oct 22, 20258.048.047.927.937.69-1.37%2,589,807
Oct 21, 20258.098.128.038.047.80-0.79%2,750,160
Oct 20, 20258.088.188.018.107.861.69%4,506,440
Oct 17, 20257.717.997.717.977.732.55%2,245,972
Oct 16, 20257.637.837.637.777.540.92%1,577,059
Oct 15, 20257.687.807.677.707.472.42%2,872,775
Oct 14, 20257.537.547.467.527.29-0.83%2,428,039