AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	52.15	52.51	51.31	51.51	51.51	-1.68%	8,389,200
Jun 17, 2026	53.17	54.39	52.22	52.39	52.39	-1.45%	12,575,800
Jun 16, 2026	52.55	53.71	52.48	53.16	53.16	0.30%	12,125,500
Jun 15, 2026	53.00	53.84	52.66	53.00	53.00	1.92%	11,285,100
Jun 12, 2026	51.94	52.84	51.74	52.00	52.00	-0.52%	8,526,200
Jun 11, 2026	50.59	52.80	50.58	52.27	52.27	3.44%	16,093,700
Jun 10, 2026	50.10	50.67	49.76	50.53	50.53	0.14%	8,908,100
Jun 9, 2026	51.09	51.24	50.33	50.46	50.46	-0.12%	10,572,900
Jun 8, 2026	51.01	51.05	50.05	50.52	50.52	-0.47%	8,027,000
Jun 5, 2026	50.62	50.99	50.22	50.76	50.76	0.02%	7,672,500
Jun 3, 2026	51.25	51.60	50.57	50.75	50.75	-3.07%	10,270,200
Jun 2, 2026	51.25	52.46	51.24	52.36	52.36	2.37%	9,420,600
Jun 1, 2026	52.50	52.55	50.93	51.15	51.15	-2.44%	10,044,700
May 29, 2026	52.50	52.70	50.97	52.43	52.43	-0.51%	30,308,700