Skip to main content
Centrais Elétricas Brasileiras S.A. - Eletrobrás (AXIA)
NYSE: AXIA · Real-Time Price · USD
11.54
-0.94 (-7.53%)
At close: Dec 5, 2025, 4:00 PM EST
11.30
-0.24 (-2.08%)
After-hours: Dec 5, 2025, 7:48 PM EST

AXIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.4212.6611.4911.5411.54-7.53%5,221,220
Dec 4, 202512.4512.6012.3512.4812.482.55%2,314,045
Dec 3, 202512.1612.2111.9712.1712.171.93%2,725,148
Dec 2, 202511.8111.9511.8011.9411.943.11%1,955,216
Dec 1, 202511.5611.6611.5011.5811.58-1.45%1,485,074
Nov 28, 202511.6711.7711.6311.7511.75-1.43%660,805
Nov 26, 202511.7512.0011.7511.9211.922.67%1,392,421
Nov 25, 202511.4211.6411.3711.6111.611.66%1,346,292
Nov 24, 202511.3511.4311.3211.4211.421.51%723,098
Nov 21, 202511.1711.2811.1211.2511.251.17%1,166,005
Nov 20, 202511.5111.5411.1211.1211.12-1.85%1,037,855
Nov 19, 202511.4911.5411.3111.3311.33-1.39%1,215,440
Nov 18, 202511.4011.5411.3711.4911.490.35%1,181,613
Nov 17, 202511.3611.5711.3611.4511.45-2.88%1,910,131
Nov 14, 202511.6611.9311.5911.7911.442.08%3,745,232
Nov 13, 202511.6411.6611.4911.5511.20-0.26%1,427,387
Nov 12, 202511.4511.6411.4211.5811.230.70%1,825,353
Nov 11, 202511.5211.6511.3611.5011.163.05%2,434,042
Nov 10, 202510.9211.2710.6611.1610.831.18%1,704,337
Nov 7, 202510.7311.0510.7111.0310.701.01%2,185,448
Nov 6, 202511.2411.2710.9010.9210.591.96%2,616,076
Nov 5, 202510.5910.8010.5710.7110.392.59%3,400,039
Nov 4, 202510.5410.5710.4410.4410.13-0.85%2,570,568
Nov 3, 202510.4710.5610.3910.5310.221.74%1,836,526
Oct 31, 202510.3510.4010.3010.3510.040.10%2,161,040
Oct 30, 202510.1810.3510.1810.3410.030.58%2,206,518
Oct 29, 202510.3010.3310.2210.289.971.08%2,345,971
Oct 28, 202510.0910.2510.0910.179.87-1,834,080
Oct 27, 202510.0510.2610.0410.179.871.60%2,649,869
Oct 24, 202510.1110.1410.0010.019.71-0.40%1,572,661
Oct 23, 202510.1110.119.9710.059.750.40%1,995,451
Oct 22, 202510.1510.1510.0110.019.71-1.38%2,050,784
Oct 21, 202510.2110.2510.1410.159.85-0.78%2,177,762
Oct 20, 202510.2010.3310.1210.239.921.69%3,568,503
Oct 17, 20259.7310.099.7310.069.762.55%1,778,512
Oct 16, 20259.639.899.639.819.520.93%1,248,822
Oct 15, 20259.709.859.699.729.432.42%2,274,857
Oct 14, 20259.519.529.429.499.21-0.84%1,922,685
Oct 13, 20259.679.679.569.579.281.27%1,357,501
Oct 10, 20259.679.709.339.459.17-2.48%3,112,873
Oct 9, 20259.939.949.669.699.40-1.02%1,194,648
Oct 8, 20259.819.849.739.799.501.66%1,489,365
Oct 7, 20259.739.739.599.639.34-2.53%1,193,994
Oct 6, 20259.819.899.759.889.580.51%1,781,724
Oct 3, 20259.789.859.699.839.540.20%1,367,753
Oct 2, 20259.879.939.689.819.52-1.11%1,443,701
Oct 1, 20259.9610.039.859.929.62-1,159,483
Sep 30, 202510.0010.029.839.929.620.10%1,791,171
Sep 29, 20259.509.929.479.919.614.65%2,513,495
Sep 26, 20259.489.509.429.479.190.74%835,917
Sep 25, 20259.529.549.379.409.12-1.16%1,427,513
Sep 24, 20259.509.539.459.519.23-1.25%1,129,951
Sep 23, 20259.409.639.379.639.342.77%1,663,543
Sep 22, 20259.389.439.249.379.09-1.88%2,212,512
Sep 19, 20259.359.559.329.559.263.69%2,625,888
Sep 18, 20259.209.359.159.218.930.11%2,091,717
Sep 17, 20259.109.329.099.208.921.55%3,668,065
Sep 16, 20259.089.088.959.068.790.44%1,704,555
Sep 15, 20258.949.058.929.028.754.04%2,587,065
Sep 12, 20258.578.688.568.678.410.46%1,608,422
Sep 11, 20258.488.688.488.638.371.65%1,048,780
Sep 10, 20258.458.568.458.498.240.71%1,886,359
Sep 9, 20258.328.468.328.438.181.08%1,489,030
Sep 8, 20258.448.458.288.348.09-1.42%1,270,436
Sep 5, 20258.468.498.378.468.212.17%4,151,424
Sep 4, 20258.208.338.178.288.031.35%1,883,429
Sep 3, 20258.248.288.148.177.93-0.37%946,416
Sep 2, 20258.088.308.088.207.95-0.49%1,313,586
Aug 29, 20258.218.338.218.247.990.73%3,646,935
Aug 28, 20258.108.258.078.187.942.12%2,449,900
Aug 27, 20257.868.047.828.017.772.04%1,043,262
Aug 26, 20257.978.027.857.857.62-1.88%1,082,295
Aug 25, 20257.938.067.938.007.761.91%1,710,763
Aug 22, 20257.777.927.747.857.621.42%1,459,712
Aug 21, 20257.737.777.677.747.511.04%1,500,258
Aug 20, 20257.677.727.647.667.431.06%1,171,850
Aug 19, 20257.617.667.557.587.35-3.44%1,261,807
Aug 18, 20257.797.897.777.857.62-4.15%1,749,568
Aug 15, 20258.218.238.168.197.630.24%889,130
Aug 14, 20258.268.308.168.177.61-1.68%1,250,060
Aug 13, 20258.428.428.258.317.74-1.54%1,168,813
Aug 12, 20258.398.488.328.447.862.06%1,339,601
Aug 11, 20258.208.388.188.277.701.22%1,940,667
Aug 8, 20257.908.217.898.177.613.68%2,935,167
Aug 7, 20257.617.907.557.887.3410.67%2,293,756
Aug 6, 20256.967.206.967.126.633.79%1,752,277
Aug 5, 20256.916.976.866.866.39-0.44%765,723
Aug 4, 20256.906.926.836.896.421.32%1,093,536
Aug 1, 20256.916.946.786.806.340.59%1,037,806
Jul 31, 20256.716.836.716.766.30-1.31%997,245
Jul 30, 20256.796.946.726.856.380.59%2,700,534
Jul 29, 20256.776.866.746.816.340.89%958,279
Jul 28, 20256.856.856.716.756.29-1.89%1,029,656
Jul 25, 20257.017.016.846.886.41-1.85%1,008,837
Jul 24, 20256.977.036.957.016.53-0.57%1,666,012
Jul 23, 20256.987.076.977.056.571.29%1,342,891
Jul 22, 20257.087.096.946.966.48-0.85%864,484
Jul 21, 20256.997.056.997.026.540.72%843,956
Jul 18, 20257.087.116.946.976.49-1.27%1,900,319
Jul 17, 20256.987.106.977.066.58-1,198,754