AXIA Energia SA (AXIA)
NYSE: AXIA · Real-Time Price · USD
11.59
+0.29 (2.57%)
Mar 9, 2026, 4:00 PM EDT - Market closed
AXIA Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.26 | 11.65 | 11.13 | 11.59 | 11.59 | 2.57% | 3,210,270 |
| Mar 6, 2026 | 10.96 | 11.40 | 10.90 | 11.30 | 11.30 | -0.26% | 3,043,544 |
| Mar 5, 2026 | 11.45 | 11.50 | 11.16 | 11.33 | 11.33 | -3.98% | 2,718,922 |
| Mar 4, 2026 | 11.75 | 11.84 | 11.55 | 11.80 | 11.80 | 4.61% | 2,572,332 |
| Mar 3, 2026 | 11.19 | 11.52 | 10.97 | 11.28 | 11.28 | -6.16% | 3,267,674 |
| Mar 2, 2026 | 11.66 | 12.14 | 11.63 | 12.02 | 12.02 | -0.50% | 1,887,565 |
| Feb 27, 2026 | 11.90 | 12.09 | 11.83 | 12.08 | 12.08 | -1.63% | 2,522,862 |
| Feb 26, 2026 | 12.23 | 12.31 | 12.05 | 12.28 | 12.28 | 1.40% | 4,822,262 |
| Feb 25, 2026 | 11.86 | 12.16 | 11.86 | 12.11 | 12.11 | 1.68% | 3,313,616 |
| Feb 24, 2026 | 11.75 | 11.98 | 11.75 | 11.91 | 11.91 | 1.71% | 1,801,330 |
| Feb 23, 2026 | 11.86 | 11.96 | 11.63 | 11.71 | 11.71 | -1.43% | 1,314,042 |
| Feb 20, 2026 | 11.72 | 11.95 | 11.69 | 11.88 | 11.88 | 1.37% | 3,245,637 |
| Feb 19, 2026 | 11.22 | 11.73 | 11.20 | 11.72 | 11.72 | 4.92% | 2,142,694 |
| Feb 18, 2026 | 11.26 | 11.35 | 10.97 | 11.17 | 11.17 | 0.09% | 1,426,525 |
| Feb 17, 2026 | 11.19 | 11.25 | 11.11 | 11.16 | 11.16 | -0.45% | 813,056 |
| Feb 13, 2026 | 11.20 | 11.25 | 11.06 | 11.21 | 11.21 | -1.06% | 1,671,806 |
| Feb 12, 2026 | 11.50 | 11.53 | 11.28 | 11.33 | 11.33 | -1.73% | 2,226,912 |
| Feb 11, 2026 | 11.61 | 11.61 | 11.37 | 11.53 | 11.53 | 1.59% | 1,322,586 |
| Feb 10, 2026 | 11.39 | 11.55 | 11.31 | 11.35 | 11.35 | 0.35% | 1,973,819 |
| Feb 9, 2026 | 11.01 | 11.33 | 11.01 | 11.31 | 11.31 | 2.26% | 1,318,524 |
| Feb 6, 2026 | 11.00 | 11.11 | 10.87 | 11.06 | 11.06 | 2.31% | 2,393,548 |
| Feb 5, 2026 | 10.79 | 10.97 | 10.70 | 10.81 | 10.81 | 3.05% | 2,952,155 |
| Feb 4, 2026 | 10.78 | 10.81 | 10.37 | 10.49 | 10.49 | -3.50% | 3,548,849 |
| Feb 3, 2026 | 10.93 | 10.99 | 10.74 | 10.87 | 10.87 | 2.55% | 2,194,929 |
| Feb 2, 2026 | 10.47 | 10.68 | 10.47 | 10.60 | 10.60 | 2.71% | 2,388,392 |
| Jan 30, 2026 | 10.50 | 10.56 | 10.20 | 10.32 | 10.32 | -2.46% | 1,590,168 |
| Jan 29, 2026 | 10.78 | 10.80 | 10.34 | 10.58 | 10.58 | -1.03% | 1,772,958 |
| Jan 28, 2026 | 10.60 | 10.73 | 10.49 | 10.69 | 10.69 | 2.20% | 2,230,449 |
| Jan 27, 2026 | 10.36 | 10.47 | 10.27 | 10.46 | 10.46 | 2.55% | 1,492,236 |
| Jan 26, 2026 | 10.22 | 10.31 | 10.11 | 10.20 | 10.20 | -1.07% | 2,693,464 |
| Jan 23, 2026 | 10.20 | 10.37 | 10.14 | 10.31 | 10.31 | -0.58% | 1,601,158 |
| Jan 22, 2026 | 10.13 | 10.46 | 10.13 | 10.37 | 10.37 | 4.54% | 1,690,746 |
| Jan 21, 2026 | 9.86 | 9.96 | 9.80 | 9.92 | 9.92 | 3.44% | 2,493,207 |
| Jan 20, 2026 | 9.42 | 9.65 | 9.40 | 9.59 | 9.59 | 1.27% | 2,268,723 |
| Jan 16, 2026 | 9.54 | 9.55 | 9.42 | 9.47 | 9.47 | -1.25% | 1,435,772 |
| Jan 15, 2026 | 9.53 | 9.65 | 9.52 | 9.59 | 9.59 | 1.80% | 1,377,049 |
| Jan 14, 2026 | 9.29 | 9.44 | 9.29 | 9.42 | 9.42 | 2.39% | 1,246,285 |
| Jan 13, 2026 | 9.45 | 9.45 | 9.17 | 9.20 | 9.20 | -2.65% | 888,313 |
| Jan 12, 2026 | 9.44 | 9.54 | 9.44 | 9.45 | 9.45 | -1.66% | 746,130 |
| Jan 9, 2026 | 9.67 | 9.76 | 9.58 | 9.61 | 9.61 | 0.73% | 2,315,789 |
| Jan 8, 2026 | 9.44 | 9.57 | 9.40 | 9.54 | 9.54 | 2.80% | 982,841 |
| Jan 7, 2026 | 9.55 | 9.56 | 9.24 | 9.28 | 9.28 | -3.23% | 2,834,358 |
| Jan 6, 2026 | 9.59 | 9.74 | 9.57 | 9.59 | 9.59 | 2.35% | 1,451,960 |
| Jan 5, 2026 | 9.19 | 9.40 | 9.07 | 9.37 | 9.37 | 1.30% | 1,578,103 |
| Jan 2, 2026 | 9.27 | 9.32 | 9.20 | 9.25 | 9.25 | 0.98% | 1,294,556 |
| Dec 31, 2025 | 9.21 | 9.21 | 9.10 | 9.16 | 9.16 | -0.11% | 725,465 |
| Dec 30, 2025 | 9.15 | 9.25 | 9.10 | 9.17 | 9.17 | 2.34% | 1,461,438 |
| Dec 29, 2025 | 8.94 | 9.04 | 8.92 | 8.96 | 8.96 | -0.67% | 1,149,241 |
| Dec 26, 2025 | 9.00 | 9.10 | 8.91 | 9.02 | 9.02 | -0.55% | 1,837,127 |
| Dec 24, 2025 | 9.11 | 9.17 | 9.03 | 9.07 | 9.07 | 0.22% | 557,636 |
| Dec 23, 2025 | 8.92 | 9.14 | 8.84 | 9.05 | 9.05 | 2.26% | 2,058,890 |
| Dec 22, 2025 | 9.28 | 9.64 | 8.78 | 8.85 | 8.85 | -2.13% | 6,055,350 |
| Dec 19, 2025 | 9.17 | 9.34 | 9.04 | 9.04 | 9.04 | -0.35% | 2,785,474 |
| Dec 18, 2025 | 9.04 | 9.09 | 8.92 | 9.08 | 9.07 | 1.42% | 2,873,614 |
| Dec 17, 2025 | 8.85 | 9.00 | 8.77 | 8.95 | 8.95 | -2.25% | 4,253,206 |
| Dec 16, 2025 | 9.27 | 9.36 | 9.15 | 9.15 | 9.15 | -3.82% | 2,900,361 |
| Dec 15, 2025 | 9.42 | 9.60 | 9.41 | 9.52 | 9.52 | 2.38% | 2,945,727 |
| Dec 12, 2025 | 9.37 | 9.40 | 9.22 | 9.30 | 9.30 | 1.12% | 1,451,878 |
| Dec 11, 2025 | 9.12 | 9.27 | 9.12 | 9.19 | 9.19 | 0.09% | 2,559,926 |
| Dec 10, 2025 | 9.34 | 9.35 | 9.16 | 9.19 | 9.19 | -2.76% | 1,149,418 |
| Dec 9, 2025 | 9.15 | 9.48 | 9.15 | 9.45 | 9.45 | 1.96% | 1,577,143 |
| Dec 8, 2025 | 9.39 | 9.43 | 9.17 | 9.27 | 9.26 | 1.39% | 3,342,648 |
| Dec 5, 2025 | 9.84 | 10.03 | 9.10 | 9.14 | 9.14 | -7.54% | 6,616,030 |
| Dec 4, 2025 | 9.86 | 9.97 | 9.78 | 9.88 | 9.88 | 2.55% | 2,922,357 |
| Dec 3, 2025 | 9.63 | 9.67 | 9.48 | 9.64 | 9.64 | 1.92% | 3,445,401 |
| Dec 2, 2025 | 9.35 | 9.46 | 9.34 | 9.46 | 9.45 | 3.11% | 2,469,165 |
| Dec 1, 2025 | 9.15 | 9.23 | 9.11 | 9.17 | 9.17 | -1.44% | 1,875,522 |
| Nov 28, 2025 | 9.24 | 9.32 | 9.21 | 9.30 | 9.30 | -1.43% | 834,896 |
| Nov 26, 2025 | 9.30 | 9.50 | 9.30 | 9.44 | 9.44 | 2.66% | 1,758,573 |
| Nov 25, 2025 | 9.04 | 9.22 | 9.00 | 9.19 | 9.19 | 1.67% | 1,700,952 |
| Nov 24, 2025 | 8.99 | 9.05 | 8.96 | 9.04 | 9.04 | 1.50% | 913,155 |
| Nov 21, 2025 | 8.85 | 8.93 | 8.81 | 8.91 | 8.91 | 1.17% | 1,475,460 |
| Nov 20, 2025 | 9.11 | 9.14 | 8.81 | 8.81 | 8.81 | -1.85% | 1,310,659 |
| Nov 19, 2025 | 9.10 | 9.13 | 8.96 | 8.97 | 8.97 | -1.40% | 1,534,903 |
| Nov 18, 2025 | 9.03 | 9.14 | 9.00 | 9.10 | 9.10 | 0.35% | 1,492,185 |
| Nov 17, 2025 | 9.00 | 9.16 | 9.00 | 9.07 | 9.07 | -2.88% | 2,412,185 |
| Nov 14, 2025 | 9.23 | 9.44 | 9.18 | 9.34 | 9.06 | 2.08% | 4,729,620 |
| Nov 13, 2025 | 9.22 | 9.23 | 9.10 | 9.15 | 8.87 | -0.26% | 1,802,558 |
| Nov 12, 2025 | 9.06 | 9.22 | 9.04 | 9.17 | 8.90 | 0.70% | 2,305,124 |
| Nov 11, 2025 | 9.12 | 9.23 | 9.00 | 9.11 | 8.83 | 3.04% | 3,073,800 |
| Nov 10, 2025 | 8.65 | 8.92 | 8.44 | 8.84 | 8.57 | 1.18% | 2,152,301 |
| Nov 7, 2025 | 8.50 | 8.75 | 8.48 | 8.73 | 8.47 | 1.01% | 2,759,866 |
| Nov 6, 2025 | 8.90 | 8.92 | 8.63 | 8.65 | 8.39 | 1.96% | 3,303,679 |
| Nov 5, 2025 | 8.39 | 8.55 | 8.37 | 8.48 | 8.23 | 2.59% | 4,293,698 |
| Nov 4, 2025 | 8.35 | 8.37 | 8.27 | 8.27 | 8.02 | -0.85% | 3,246,210 |
| Nov 3, 2025 | 8.29 | 8.36 | 8.23 | 8.34 | 8.09 | 1.73% | 2,319,234 |
| Oct 31, 2025 | 8.20 | 8.24 | 8.15 | 8.20 | 7.95 | 0.10% | 2,729,043 |
| Oct 30, 2025 | 8.06 | 8.20 | 8.06 | 8.19 | 7.94 | 0.59% | 2,786,474 |
| Oct 29, 2025 | 8.16 | 8.18 | 8.10 | 8.14 | 7.90 | 1.08% | 2,962,581 |
| Oct 28, 2025 | 7.99 | 8.11 | 7.99 | 8.05 | 7.81 | - | 2,316,145 |
| Oct 27, 2025 | 7.96 | 8.13 | 7.95 | 8.05 | 7.81 | 1.59% | 3,346,354 |
| Oct 24, 2025 | 8.00 | 8.03 | 7.92 | 7.93 | 7.69 | -0.39% | 1,986,015 |
| Oct 23, 2025 | 8.01 | 8.01 | 7.89 | 7.96 | 7.72 | 0.39% | 2,519,931 |
| Oct 22, 2025 | 8.04 | 8.04 | 7.92 | 7.93 | 7.69 | -1.37% | 2,589,807 |
| Oct 21, 2025 | 8.09 | 8.12 | 8.03 | 8.04 | 7.80 | -0.79% | 2,750,160 |
| Oct 20, 2025 | 8.08 | 8.18 | 8.01 | 8.10 | 7.86 | 1.69% | 4,506,440 |
| Oct 17, 2025 | 7.71 | 7.99 | 7.71 | 7.97 | 7.73 | 2.55% | 2,245,972 |
| Oct 16, 2025 | 7.63 | 7.83 | 7.63 | 7.77 | 7.54 | 0.92% | 1,577,059 |
| Oct 15, 2025 | 7.68 | 7.80 | 7.67 | 7.70 | 7.47 | 2.42% | 2,872,775 |
| Oct 14, 2025 | 7.53 | 7.54 | 7.46 | 7.52 | 7.29 | -0.83% | 2,428,039 |