AXIA Energia SA (AXIA)
NYSE: AXIA · Real-Time Price · USD
10.82
+0.21 (1.98%)
Jun 26, 2026, 4:00 PM EDT - Market closed
AXIA Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.55 | 10.83 | 10.52 | 10.82 | 10.82 | 1.98% | 2,439,521 |
| Jun 25, 2026 | 10.61 | 10.73 | 10.54 | 10.61 | 10.61 | 1.73% | 1,837,012 |
| Jun 24, 2026 | 10.42 | 10.51 | 10.24 | 10.43 | 10.43 | -0.48% | 1,608,692 |
| Jun 23, 2026 | 10.12 | 10.50 | 10.12 | 10.48 | 10.48 | 1.65% | 2,161,948 |
| Jun 22, 2026 | 10.25 | 10.38 | 10.17 | 10.31 | 10.31 | 3.31% | 1,340,403 |
| Jun 18, 2026 | 10.07 | 10.21 | 9.93 | 9.98 | 9.98 | -3.11% | 2,741,149 |
| Jun 17, 2026 | 10.63 | 10.72 | 10.23 | 10.30 | 10.30 | -1.15% | 2,724,074 |
| Jun 16, 2026 | 10.47 | 10.57 | 10.32 | 10.42 | 10.42 | -0.48% | 1,320,624 |
| Jun 15, 2026 | 10.62 | 10.68 | 10.39 | 10.47 | 10.47 | 1.85% | 2,248,780 |
| Jun 12, 2026 | 10.35 | 10.38 | 10.22 | 10.28 | 10.28 | -0.10% | 1,943,818 |
| Jun 11, 2026 | 9.98 | 10.35 | 9.88 | 10.29 | 10.29 | 5.65% | 3,648,307 |
| Jun 10, 2026 | 9.60 | 9.82 | 9.60 | 9.74 | 9.74 | -0.92% | 1,775,044 |
| Jun 9, 2026 | 9.89 | 9.90 | 9.72 | 9.83 | 9.83 | 1.03% | 1,835,804 |
| Jun 8, 2026 | 9.75 | 9.82 | 9.66 | 9.73 | 9.73 | -0.71% | 1,506,013 |
| Jun 5, 2026 | 9.90 | 9.98 | 9.77 | 9.80 | 9.80 | -1.80% | 1,586,306 |
| Jun 4, 2026 | 10.05 | 10.10 | 9.95 | 9.98 | 9.98 | -0.40% | 1,003,966 |
| Jun 3, 2026 | 10.10 | 10.23 | 9.97 | 10.02 | 10.02 | -3.19% | 2,072,698 |
| Jun 2, 2026 | 10.26 | 10.46 | 10.24 | 10.35 | 10.35 | 1.77% | 2,757,337 |
| Jun 1, 2026 | 10.24 | 10.27 | 10.14 | 10.17 | 10.17 | -1.83% | 2,159,637 |
| May 29, 2026 | 10.20 | 10.39 | 10.08 | 10.36 | 10.36 | -0.58% | 3,397,065 |
| May 28, 2026 | 10.41 | 10.59 | 10.36 | 10.42 | 10.42 | -0.10% | 2,500,101 |
| May 27, 2026 | 10.53 | 10.59 | 10.41 | 10.43 | 10.43 | -2.34% | 2,957,975 |
| May 26, 2026 | 10.79 | 10.84 | 10.51 | 10.68 | 10.68 | -0.84% | 2,309,547 |
| May 22, 2026 | 10.79 | 10.84 | 10.58 | 10.77 | 10.77 | -1.64% | 1,565,327 |
| May 21, 2026 | 10.86 | 11.12 | 10.76 | 10.95 | 10.95 | -0.82% | 1,960,628 |
| May 20, 2026 | 10.87 | 11.11 | 10.84 | 11.04 | 11.04 | 3.27% | 1,847,282 |
| May 19, 2026 | 10.55 | 10.85 | 10.53 | 10.69 | 10.69 | -1.66% | 1,269,421 |
| May 18, 2026 | 10.95 | 10.99 | 10.80 | 10.87 | 10.87 | 0.46% | 1,655,689 |
| May 15, 2026 | 10.75 | 10.87 | 10.69 | 10.82 | 10.82 | -2.43% | 2,963,959 |
| May 14, 2026 | 11.09 | 11.16 | 11.04 | 11.09 | 11.09 | 0.91% | 1,194,729 |
| May 13, 2026 | 11.56 | 11.56 | 10.97 | 10.99 | 10.99 | -6.39% | 2,744,912 |
| May 12, 2026 | 11.57 | 11.84 | 11.57 | 11.74 | 11.74 | 0.51% | 1,693,165 |
| May 11, 2026 | 12.00 | 12.00 | 11.62 | 11.68 | 11.68 | -2.59% | 2,139,602 |
| May 8, 2026 | 11.99 | 12.10 | 11.92 | 11.99 | 11.99 | 1.70% | 1,903,641 |
| May 7, 2026 | 12.17 | 12.17 | 11.69 | 11.79 | 11.79 | -6.58% | 3,500,623 |
| May 6, 2026 | 12.67 | 12.71 | 12.55 | 12.62 | 12.62 | 0.24% | 2,138,932 |
| May 5, 2026 | 12.56 | 12.69 | 12.46 | 12.59 | 12.59 | 1.29% | 1,111,230 |
| May 4, 2026 | 12.54 | 12.78 | 12.39 | 12.43 | 12.43 | -0.16% | 1,803,885 |
| May 1, 2026 | 12.50 | 12.66 | 12.43 | 12.45 | 12.45 | -0.80% | 1,026,129 |
| Apr 30, 2026 | 12.32 | 12.58 | 12.25 | 12.55 | 12.55 | 4.06% | 1,444,821 |
| Apr 29, 2026 | 12.23 | 12.36 | 12.06 | 12.06 | 12.06 | -3.67% | 2,975,159 |
| Apr 28, 2026 | 12.38 | 12.55 | 12.29 | 12.52 | 12.52 | -0.24% | 2,428,287 |
| 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% | 1,786,912 |
| Apr 23, 2026 | 12.82 | 12.91 | 12.58 | 12.66 | 12.66 | -0.24% | 1,777,187 |
| Apr 22, 2026 | 12.92 | 12.92 | 12.59 | 12.69 | 12.69 | -0.70% | 1,663,663 |
| Apr 21, 2026 | 12.93 | 12.93 | 12.77 | 12.78 | 12.78 | -0.93% | 1,033,109 |
| Apr 20, 2026 | 12.93 | 13.02 | 12.84 | 12.90 | 12.90 | 0.70% | 3,062,708 |
| Apr 17, 2026 | 13.25 | 13.39 | 12.65 | 12.81 | 12.81 | -2.14% | 5,325,465 |
| Apr 16, 2026 | 13.27 | 13.29 | 13.06 | 13.09 | 13.09 | -1.58% | 1,548,649 |
| Apr 15, 2026 | 13.49 | 13.49 | 13.25 | 13.30 | 13.30 | -0.97% | 2,117,925 |
| Apr 14, 2026 | 13.32 | 13.54 | 13.32 | 13.43 | 13.43 | 2.36% | 2,433,772 |
| Apr 13, 2026 | 12.80 | 13.15 | 12.79 | 13.12 | 13.12 | 0.69% | 3,363,127 |
| Apr 10, 2026 | 12.98 | 13.07 | 12.82 | 13.03 | 13.03 | 3.09% | 5,966,167 |
| Apr 9, 2026 | 12.25 | 12.70 | 12.25 | 12.64 | 12.64 | 4.20% | 5,853,272 |
| Apr 8, 2026 | 12.33 | 12.33 | 12.06 | 12.13 | 12.13 | 5.57% | 4,286,436 |
| Apr 7, 2026 | 11.32 | 11.50 | 11.11 | 11.49 | 11.49 | 0.26% | 3,108,064 |
| 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% | 4,082,063 |
| Apr 1, 2026 | 11.47 | 11.67 | 11.42 | 11.56 | 11.56 | 2.48% | 2,219,475 |
| Mar 31, 2026 | 11.04 | 11.34 | 10.89 | 11.28 | 11.28 | 5.32% | 3,833,235 |
| Mar 30, 2026 | 10.91 | 10.91 | 10.64 | 10.71 | 10.71 | - | 2,296,167 |
| Mar 27, 2026 | 10.67 | 10.98 | 10.66 | 10.71 | 10.71 | -1.11% | 2,496,593 |
| Mar 26, 2026 | 11.10 | 11.25 | 10.81 | 10.83 | 10.83 | -3.30% | 2,175,137 |
| 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% | 3,520,200 |
| Mar 23, 2026 | 10.91 | 11.30 | 10.81 | 11.15 | 11.15 | 6.19% | 2,432,918 |
| Mar 20, 2026 | 10.96 | 10.99 | 10.41 | 10.50 | 10.50 | -5.32% | 3,377,333 |
| Mar 19, 2026 | 10.67 | 11.25 | 10.58 | 11.09 | 11.09 | 1.00% | 3,708,672 |
| Mar 18, 2026 | 11.08 | 11.29 | 10.97 | 10.98 | 10.98 | -1.17% | 2,610,649 |
| Mar 17, 2026 | 11.49 | 11.49 | 11.06 | 11.11 | 11.11 | -1.42% | 2,522,792 |
| Mar 16, 2026 | 11.20 | 11.36 | 11.12 | 11.27 | 11.27 | 3.02% | 1,771,226 |
| 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% | 2,362,421 |
| Mar 11, 2026 | 11.76 | 11.98 | 11.62 | 11.78 | 11.78 | -0.59% | 1,381,758 |
| Mar 10, 2026 | 11.62 | 12.06 | 11.48 | 11.85 | 11.85 | 2.24% | 1,749,533 |
| Mar 9, 2026 | 11.26 | 11.65 | 11.13 | 11.59 | 11.59 | 2.57% | 3,210,504 |
| Mar 6, 2026 | 10.96 | 11.40 | 10.90 | 11.30 | 11.30 | -0.26% | 3,045,154 |
| Mar 5, 2026 | 11.45 | 11.50 | 11.16 | 11.33 | 11.33 | -3.98% | 2,719,570 |
| Mar 4, 2026 | 11.75 | 11.84 | 11.55 | 11.80 | 11.80 | 4.61% | 2,572,458 |
| Mar 3, 2026 | 11.19 | 11.52 | 10.97 | 11.28 | 11.28 | -6.16% | 3,267,676 |
| Mar 2, 2026 | 11.66 | 12.14 | 11.63 | 12.02 | 12.02 | -0.50% | 1,889,068 |
| Feb 27, 2026 | 11.90 | 12.09 | 11.83 | 12.08 | 12.08 | -1.63% | 2,522,880 |
| Feb 26, 2026 | 12.23 | 12.31 | 12.05 | 12.28 | 12.28 | 1.40% | 4,822,271 |
| Feb 25, 2026 | 11.86 | 12.16 | 11.86 | 12.11 | 12.11 | 1.68% | 3,313,724 |
| Feb 24, 2026 | 11.75 | 11.98 | 11.75 | 11.91 | 11.91 | 1.71% | 1,801,339 |
| Feb 23, 2026 | 11.86 | 11.96 | 11.63 | 11.71 | 11.71 | -1.43% | 1,314,048 |
| Feb 20, 2026 | 11.72 | 11.95 | 11.69 | 11.88 | 11.88 | 1.37% | 3,245,805 |
| Feb 19, 2026 | 11.22 | 11.73 | 11.20 | 11.72 | 11.72 | 4.92% | 2,142,832 |
| Feb 18, 2026 | 11.26 | 11.35 | 10.97 | 11.17 | 11.17 | 0.09% | 1,427,543 |
| Feb 17, 2026 | 11.19 | 11.25 | 11.11 | 11.16 | 11.16 | -0.45% | 816,362 |
| Feb 13, 2026 | 11.20 | 11.25 | 11.06 | 11.21 | 11.21 | -1.06% | 1,672,002 |
| Feb 12, 2026 | 11.50 | 11.53 | 11.28 | 11.33 | 11.33 | -1.73% | 2,227,665 |
| Feb 11, 2026 | 11.61 | 11.61 | 11.37 | 11.53 | 11.53 | 1.59% | 1,322,883 |
| Feb 10, 2026 | 11.39 | 11.55 | 11.31 | 11.35 | 11.35 | 0.35% | 1,973,967 |
| Feb 9, 2026 | 11.01 | 11.33 | 11.01 | 11.31 | 11.31 | 2.26% | 1,318,576 |
| Feb 6, 2026 | 11.00 | 11.11 | 10.87 | 11.06 | 11.06 | 2.31% | 2,393,668 |
| Feb 5, 2026 | 10.79 | 10.97 | 10.70 | 10.81 | 10.81 | 3.05% | 2,952,215 |
| Feb 4, 2026 | 10.78 | 10.81 | 10.37 | 10.49 | 10.49 | -3.50% | 3,549,897 |
| Feb 3, 2026 | 10.93 | 10.99 | 10.74 | 10.87 | 10.87 | 2.55% | 2,194,932 |