AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	49.25	50.58	48.86	49.95	49.95	2.67%	18,312,200
Dec 22, 2025	49.93	51.51	47.43	48.65	48.65	-22.53%	24,141,000
Dec 19, 2025	62.00	63.09	61.82	62.80	62.80	0.74%	8,774,300
Dec 18, 2025	61.56	62.34	60.34	62.34	62.34	-0.11%	11,259,800
Dec 17, 2025	63.08	63.09	60.79	62.41	62.41	-1.12%	15,580,200
Dec 16, 2025	64.27	64.77	63.12	63.12	63.12	-3.12%	22,126,000
Dec 15, 2025	64.72	65.49	64.20	65.15	65.15	1.97%	8,551,200
Dec 12, 2025	63.15	64.09	63.04	63.89	63.89	1.67%	5,331,800
Dec 11, 2025	63.33	63.65	61.77	62.84	62.84	-1.13%	13,767,500
Dec 10, 2025	65.00	65.08	63.47	63.56	63.56	-1.90%	7,714,400
Dec 9, 2025	63.49	65.29	62.68	64.79	64.79	1.52%	8,614,900
Dec 8, 2025	64.40	64.70	63.42	63.82	63.82	1.14%	9,104,600
Dec 5, 2025	66.71	67.84	62.83	63.10	63.10	-5.33%	18,263,900
Dec 4, 2025	65.06	66.87	65.01	66.65	66.65	3.03%	9,483,000
Dec 3, 2025	63.84	65.06	63.69	64.69	64.69	1.33%	12,634,300
Dec 2, 2025	62.65	63.84	62.36	63.84	63.84	1.85%	6,850,700
Dec 1, 2025	62.35	62.76	61.38	62.68	62.68	0.29%	9,697,400
Nov 28, 2025	63.50	64.12	61.92	62.50	62.50	-1.11%	12,374,300
Nov 27, 2025	64.10	64.60	62.85	63.20	63.20	-1.40%	4,702,200
Nov 26, 2025	62.69	64.23	62.49	64.10	64.10	2.46%	8,757,500
Nov 25, 2025	61.55	62.71	61.52	62.56	62.56	1.59%	6,585,300
Nov 24, 2025	61.21	61.67	60.75	61.58	61.58	0.90%	6,962,900
Nov 21, 2025	60.82	61.18	60.60	61.03	61.03	0.35%	6,456,000
Nov 19, 2025	60.95	61.54	60.42	60.82	60.82	-0.80%	8,000,800
Nov 18, 2025	60.00	61.44	60.00	61.31	61.31	0.43%	7,942,700
Nov 17, 2025	60.55	61.42	60.04	61.05	61.05	-2.48%	11,082,000
Nov 14, 2025	61.59	63.30	61.31	62.60	60.71	1.62%	16,250,400
Nov 13, 2025	61.70	61.93	60.95	61.60	59.74	-0.16%	7,969,900
Nov 12, 2025	61.15	61.70	60.20	61.70	59.84	1.15%	8,434,100
Nov 11, 2025	59.99	61.34	59.59	61.00	59.16	2.52%	13,092,500
Nov 10, 2025	59.36	59.90	58.85	59.50	57.70	1.40%	8,721,800
Nov 7, 2025	58.05	58.80	57.13	58.68	56.91	0.82%	11,203,000
Nov 6, 2025	59.51	60.04	58.20	58.20	56.44	0.76%	17,095,600
Nov 5, 2025	56.50	57.88	56.42	57.76	56.02	1.92%	11,780,800
Nov 4, 2025	56.13	56.85	56.03	56.67	54.96	0.82%	5,950,700
Nov 3, 2025	55.84	56.50	55.53	56.21	54.51	0.88%	5,507,000
Oct 31, 2025	55.67	55.93	55.36	55.72	54.04	0.31%	7,666,800
Oct 30, 2025	54.64	55.63	54.57	55.55	53.87	1.11%	5,806,700
Oct 29, 2025	54.64	55.13	54.36	54.94	53.28	1.23%	5,577,500
Oct 28, 2025	54.35	54.76	54.08	54.27	52.63	-0.15%	5,551,700
Oct 27, 2025	54.45	55.02	54.28	54.35	52.71	0.37%	5,053,700
Oct 24, 2025	54.39	54.48	53.67	54.15	52.52	0.09%	4,739,600
Oct 23, 2025	54.16	54.38	53.56	54.10	52.47	-0.02%	4,945,700
Oct 22, 2025	55.19	55.19	53.84	54.11	52.48	-1.49%	5,387,100
Oct 21, 2025	54.69	55.22	54.51	54.93	53.27	-	5,403,200
Oct 20, 2025	54.60	55.41	54.36	54.93	53.27	0.55%	8,628,700
Oct 17, 2025	52.74	54.63	52.65	54.63	52.98	2.51%	24,175,400
Oct 16, 2025	52.95	53.52	52.27	53.29	51.68	0.45%	8,859,200
Oct 15, 2025	53.47	54.13	52.66	53.05	51.45	2.33%	22,007,100
Oct 14, 2025	51.95	52.28	51.41	51.84	50.28	-0.37%	10,126,900