AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	50.88	51.49	50.59	51.27	51.27	2.01%	13,006,900
Jul 24, 2026	50.91	51.20	50.26	50.26	50.26	-2.20%	8,871,900
Jul 23, 2026	51.33	51.74	50.81	51.39	51.39	-0.56%	9,770,800
Jul 22, 2026	50.65	51.96	49.98	51.68	51.68	2.42%	9,187,800
Jul 21, 2026	50.19	50.74	49.80	50.46	50.46	0.20%	10,118,200
Jul 20, 2026	50.21	50.63	49.91	50.36	50.36	0.32%	6,381,400
Jul 17, 2026	49.66	50.48	49.50	50.20	50.20	0.95%	12,420,600
Jul 16, 2026	50.53	50.72	49.27	49.73	49.73	-1.37%	8,993,300
Jul 15, 2026	52.45	52.75	49.93	50.42	50.42	-4.20%	19,168,800
Jul 14, 2026	52.59	52.92	52.01	52.63	52.63	0.48%	7,006,700
Jul 13, 2026	53.96	54.15	52.13	52.38	52.38	-3.05%	6,761,400
Jul 10, 2026	53.13	54.03	52.17	54.03	54.03	4.65%	14,298,800
Jul 9, 2026	52.92	53.29	51.63	51.63	51.63	-2.68%	20,587,400
Jul 8, 2026	52.89	53.19	52.36	53.05	53.05	-0.64%	5,917,100
Jul 7, 2026	53.57	53.90	52.79	53.39	53.39	-0.28%	7,033,900
Jul 6, 2026	53.29	53.69	52.75	53.54	53.54	-0.80%	7,609,300
Jul 3, 2026	54.79	54.88	53.69	53.97	53.97	-0.52%	9,908,200
Jul 2, 2026	54.41	55.16	53.97	54.25	54.25	0.52%	7,244,400
Jul 1, 2026	54.18	54.19	53.16	53.97	53.97	-0.75%	9,362,200
Jun 30, 2026	54.51	54.84	54.01	54.38	54.38	-1.32%	9,570,400
Jun 29, 2026	55.54	55.88	55.11	55.11	55.11	-0.92%	7,384,900
Jun 26, 2026	54.97	55.94	54.56	55.62	55.62	1.02%	8,626,300
Jun 25, 2026	54.55	55.71	54.52	55.06	55.06	1.62%	7,751,300
Jun 24, 2026	53.64	54.57	53.22	54.18	54.18	-0.07%	17,002,800
Jun 23, 2026	52.32	54.35	51.98	54.22	54.22	2.59%	11,399,900
Jun 22, 2026	52.15	53.34	51.98	52.85	52.85	2.01%	9,910,700
Jun 19, 2026	51.03	52.08	51.03	51.81	51.81	0.58%	10,607,100