AXIA Energia SA (AXIA)
NYSE: AXIA · Real-Time Price · USD
12.52
-0.03 (-0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
12.60
+0.08 (0.64%)
Pre-market: Apr 29, 2026, 4:46 AM EDT
AXIA Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.38 | 12.55 | 12.29 | 12.52 | 12.52 | -0.24% | 2,428,214 |
| Apr 27, 2026 | 12.66 | 12.69 | 12.53 | 12.55 | 12.55 | -0.48% | 1,485,378 |
| Apr 24, 2026 | 12.65 | 12.66 | 12.49 | 12.61 | 12.61 | -0.39% | 1,784,904 |
| Apr 23, 2026 | 12.82 | 12.91 | 12.58 | 12.66 | 12.66 | -0.24% | 1,776,735 |
| Apr 22, 2026 | 12.92 | 12.92 | 12.59 | 12.69 | 12.69 | -0.70% | 1,663,561 |
| Apr 21, 2026 | 12.93 | 12.93 | 12.77 | 12.78 | 12.78 | -0.93% | 1,033,108 |
| Apr 20, 2026 | 12.93 | 13.02 | 12.84 | 12.90 | 12.90 | 0.70% | 3,060,408 |
| Apr 17, 2026 | 13.25 | 13.39 | 12.65 | 12.81 | 12.81 | -2.14% | 5,325,444 |
| Apr 16, 2026 | 13.27 | 13.29 | 13.06 | 13.09 | 13.09 | -1.58% | 1,548,624 |
| Apr 15, 2026 | 13.49 | 13.49 | 13.25 | 13.30 | 13.30 | -0.97% | 2,117,873 |
| Apr 14, 2026 | 13.32 | 13.54 | 13.32 | 13.43 | 13.43 | 2.36% | 2,433,754 |
| Apr 13, 2026 | 12.80 | 13.15 | 12.79 | 13.12 | 13.12 | 0.69% | 3,361,677 |
| Apr 10, 2026 | 12.98 | 13.07 | 12.82 | 13.03 | 13.03 | 3.09% | 5,965,548 |
| Apr 9, 2026 | 12.25 | 12.70 | 12.25 | 12.64 | 12.64 | 4.20% | 5,848,889 |
| Apr 8, 2026 | 12.33 | 12.33 | 12.06 | 12.13 | 12.13 | 5.57% | 4,286,388 |
| Apr 7, 2026 | 11.32 | 11.50 | 11.11 | 11.49 | 11.49 | 0.26% | 3,108,049 |
| Apr 6, 2026 | 11.49 | 11.60 | 11.42 | 11.46 | 11.46 | -0.43% | 2,547,877 |
| Apr 2, 2026 | 11.24 | 11.66 | 11.18 | 11.51 | 11.51 | -0.43% | 4,081,690 |
| Apr 1, 2026 | 11.47 | 11.67 | 11.42 | 11.56 | 11.56 | 2.48% | 2,219,396 |
| Mar 31, 2026 | 11.04 | 11.34 | 10.89 | 11.28 | 11.28 | 5.32% | 3,825,286 |
| Mar 30, 2026 | 10.91 | 10.91 | 10.64 | 10.71 | 10.71 | - | 2,296,056 |
| Mar 27, 2026 | 10.67 | 10.98 | 10.66 | 10.71 | 10.71 | -1.11% | 2,487,870 |
| Mar 26, 2026 | 11.10 | 11.25 | 10.81 | 10.83 | 10.83 | -3.30% | 2,174,733 |
| Mar 25, 2026 | 11.26 | 11.32 | 11.11 | 11.20 | 11.20 | 1.91% | 3,199,082 |
| Mar 24, 2026 | 10.86 | 11.06 | 10.76 | 10.99 | 10.99 | -1.43% | 3,519,146 |
| Mar 23, 2026 | 10.91 | 11.30 | 10.81 | 11.15 | 11.15 | 6.19% | 2,430,907 |
| Mar 20, 2026 | 10.96 | 10.99 | 10.41 | 10.50 | 10.50 | -5.32% | 3,377,291 |
| Mar 19, 2026 | 10.67 | 11.25 | 10.58 | 11.09 | 11.09 | 1.00% | 3,704,946 |
| Mar 18, 2026 | 11.08 | 11.29 | 10.97 | 10.98 | 10.98 | -1.17% | 2,608,144 |
| Mar 17, 2026 | 11.49 | 11.49 | 11.06 | 11.11 | 11.11 | -1.42% | 2,522,731 |
| Mar 16, 2026 | 11.20 | 11.36 | 11.12 | 11.27 | 11.27 | 3.02% | 1,770,656 |
| Mar 13, 2026 | 11.42 | 11.47 | 10.86 | 10.94 | 10.94 | -1.44% | 3,980,674 |
| Mar 12, 2026 | 11.50 | 11.53 | 11.08 | 11.10 | 11.10 | -5.77% | 2,362,395 |
| Mar 11, 2026 | 11.76 | 11.98 | 11.62 | 11.78 | 11.78 | -0.59% | 1,381,108 |
| Mar 10, 2026 | 11.62 | 12.06 | 11.48 | 11.85 | 11.85 | 2.24% | 1,749,523 |
| 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 |