AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	60.90	61.33	58.78	59.48	59.48	-3.10%	29,754,100
Oct 5, 2026	60.90	61.96	59.73	61.38	61.38	7.87%	52,616,400
Oct 2, 2026	56.85	56.90	54.79	56.90	56.90	2.82%	28,637,100
Oct 1, 2026	55.50	55.51	54.40	55.34	55.34	-0.02%	17,962,400
Sep 30, 2026	55.61	55.75	54.62	55.35	55.35	1.00%	24,440,400
Sep 29, 2026	54.44	54.95	54.06	54.80	54.80	0.66%	12,532,900
Sep 28, 2026	54.45	54.76	53.75	54.44	54.44	-0.20%	17,895,000
Sep 25, 2026	54.20	55.15	54.20	54.55	54.55	0.15%	10,857,100
Sep 24, 2026	55.62	55.62	54.10	54.47	54.47	-1.59%	18,012,700
Sep 23, 2026	55.31	56.19	54.92	55.35	55.35	-0.90%	9,695,000
Sep 22, 2026	54.80	56.01	54.78	55.85	55.85	1.27%	12,927,500
Sep 21, 2026	54.50	55.37	54.03	55.15	55.15	2.51%	16,871,200
Sep 18, 2026	55.12	55.12	53.63	53.80	53.80	-2.89%	23,333,600
Sep 17, 2026	55.31	55.69	53.90	55.40	55.40	0.31%	8,202,300
Sep 16, 2026	54.56	55.57	54.45	55.23	55.23	0.53%	7,080,300
Sep 15, 2026	55.60	55.60	54.56	54.94	54.94	-0.24%	8,330,000
Sep 14, 2026	53.90	55.37	53.51	55.07	55.07	0.49%	15,419,700
Sep 11, 2026	55.90	55.90	54.61	54.80	54.80	-1.62%	11,139,200
Sep 10, 2026	54.60	55.97	54.60	55.70	55.70	1.13%	10,912,300
Sep 9, 2026	55.92	56.02	54.69	55.08	55.08	-1.87%	13,296,200
Sep 8, 2026	56.38	57.27	55.89	56.13	56.13	1.54%	18,506,000
Sep 4, 2026	55.49	55.95	55.08	55.28	55.28	-0.84%	12,851,300
Sep 3, 2026	56.25	57.01	55.72	55.75	55.75	0.34%	14,744,800
Sep 2, 2026	54.44	56.22	53.99	55.56	55.56	3.37%	15,051,800
Sep 1, 2026	53.51	54.81	52.90	53.75	53.75	1.19%	11,923,900
Aug 31, 2026	54.02	54.08	52.88	53.12	53.12	0.04%	8,518,400
Aug 28, 2026	52.88	53.38	52.19	53.10	53.10	0.95%	6,621,300
Aug 27, 2026	53.10	53.49	52.60	52.60	52.60	-1.52%	8,493,900
Aug 26, 2026	53.81	54.46	53.11	53.41	53.41	-0.45%	9,895,800
Aug 25, 2026	52.75	54.10	52.06	53.65	53.65	2.13%	10,579,100
Aug 24, 2026	51.20	53.27	51.00	52.53	52.53	1.31%	10,967,700
Aug 21, 2026	51.08	52.73	50.86	51.85	51.85	1.43%	11,596,300
Aug 20, 2026	50.25	51.65	50.11	51.12	51.12	0.63%	7,900,800
Aug 19, 2026	50.90	52.14	50.21	50.80	50.80	1.80%	12,309,900
Aug 18, 2026	50.16	51.23	49.66	49.90	49.90	-0.56%	12,600,500
Aug 17, 2026	49.80	50.79	49.63	50.18	50.18	0.70%	10,462,500
Aug 14, 2026	49.33	50.02	48.64	49.83	49.83	0.28%	14,173,500
Aug 13, 2026	50.10	50.91	49.57	49.69	49.69	-0.68%	15,836,000
Aug 12, 2026	49.95	50.35	49.30	50.03	50.03	1.21%	23,125,100
Aug 11, 2026	51.70	52.12	49.43	49.43	49.43	-4.67%	19,937,200
Aug 10, 2026	53.09	53.15	50.93	51.85	51.85	-2.26%	14,002,000
Aug 7, 2026	53.20	53.76	52.60	53.05	53.05	-0.23%	12,561,900
Aug 6, 2026	52.77	54.99	52.70	53.17	53.17	-1.01%	22,277,600
Aug 5, 2026	53.94	54.49	53.53	53.71	53.71	-	13,528,100
Aug 4, 2026	54.78	55.09	53.46	53.71	53.71	0.28%	6,902,000
Aug 3, 2026	53.55	53.80	52.27	53.56	53.56	1.40%	7,083,600
Jul 31, 2026	53.64	53.65	52.82	52.82	52.82	-0.25%	9,506,800
Jul 30, 2026	51.87	53.05	51.64	52.95	52.95	3.56%	9,827,700
Jul 29, 2026	52.15	52.28	51.13	51.13	51.13	-2.16%	13,439,200
Jul 28, 2026	52.50	52.87	52.05	52.26	52.26	1.93%	12,723,000