AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	64.35	65.07	63.22	65.05	65.05	0.48%	1,021,400
Apr 6, 2026	65.29	65.61	64.62	64.74	64.74	-0.58%	566,900
Apr 2, 2026	64.05	65.96	63.17	65.12	65.12	-0.14%	1,318,300
Apr 1, 2026	64.57	66.02	64.19	65.21	65.21	1.60%	1,901,400
Mar 31, 2026	62.51	64.50	62.35	64.18	64.18	4.02%	2,684,000
Mar 30, 2026	61.99	62.39	61.33	61.70	61.70	0.77%	1,801,500
Mar 27, 2026	62.14	62.45	60.83	61.23	61.23	-1.72%	1,751,500
Mar 26, 2026	64.20	64.20	62.05	62.30	62.30	-2.88%	2,184,200
Mar 25, 2026	63.80	64.45	63.02	64.15	64.15	1.92%	2,033,500
Mar 24, 2026	63.20	63.53	62.00	62.94	62.94	-0.91%	1,186,100
Mar 23, 2026	62.50	64.27	62.06	63.52	63.52	4.10%	2,199,000
Mar 20, 2026	62.61	63.21	60.33	61.02	61.02	-3.24%	2,051,200
Mar 19, 2026	60.80	63.79	60.55	63.06	63.06	0.38%	2,506,500
Mar 18, 2026	62.22	63.93	62.22	62.82	62.82	-0.29%	1,104,000
Mar 17, 2026	64.15	65.00	62.57	63.00	63.00	-1.98%	1,044,500
Mar 16, 2026	64.56	64.81	63.92	64.27	64.27	1.97%	1,269,300
Mar 13, 2026	63.56	65.14	62.78	63.03	63.03	-0.77%	1,112,900
Mar 12, 2026	64.66	65.25	63.15	63.52	63.52	-3.66%	1,374,900
Mar 11, 2026	65.20	67.15	65.20	65.93	65.93	-0.24%	797,300
Mar 10, 2026	65.60	67.50	64.61	66.09	66.09	1.68%	1,321,300
Mar 9, 2026	63.70	65.68	63.18	65.00	65.00	1.10%	1,172,100
Mar 6, 2026	64.00	65.08	62.69	64.29	64.29	-0.45%	1,149,100
Mar 5, 2026	66.27	66.30	64.38	64.58	64.58	-3.42%	1,180,000
Mar 4, 2026	66.11	67.30	65.92	66.87	66.87	3.08%	1,218,600
Mar 3, 2026	65.72	66.03	63.87	64.87	64.87	-4.62%	1,622,400
Mar 2, 2026	65.96	68.37	65.08	68.01	68.01	1.72%	902,000
Feb 27, 2026	67.00	67.93	65.43	66.86	66.86	-2.37%	2,119,900
Feb 26, 2026	67.72	68.82	67.72	68.48	68.48	1.15%	1,582,300
Feb 25, 2026	67.41	67.77	65.99	67.70	67.70	0.83%	1,316,500
Feb 24, 2026	66.43	67.39	66.31	67.14	67.14	1.70%	2,063,000
Feb 23, 2026	66.56	66.92	65.43	66.02	66.02	-1.34%	1,241,600
Feb 20, 2026	65.98	67.32	65.49	66.92	66.92	0.57%	1,790,600
Feb 19, 2026	63.13	66.54	63.10	66.54	66.54	6.94%	3,586,300
Feb 18, 2026	61.89	62.48	61.68	62.22	62.22	0.32%	1,018,800
Feb 13, 2026	61.88	62.22	61.22	62.02	62.02	-0.56%	754,100
Feb 12, 2026	62.82	63.15	62.34	62.37	62.37	-0.95%	673,100
Feb 11, 2026	63.10	63.41	62.27	62.97	62.97	1.17%	1,142,400
Feb 10, 2026	62.62	63.59	62.01	62.24	62.24	-0.22%	955,900
Feb 9, 2026	61.41	62.51	61.22	62.38	62.38	1.60%	706,400
Feb 6, 2026	60.57	61.88	60.42	61.40	61.40	1.37%	1,001,500
Feb 5, 2026	58.99	61.15	58.92	60.57	60.57	3.52%	1,420,700
Feb 4, 2026	60.16	60.70	57.96	58.51	58.51	-2.94%	1,397,500
Feb 3, 2026	60.00	60.82	59.62	60.28	60.28	1.84%	2,120,500
Feb 2, 2026	58.01	59.49	57.94	59.19	59.19	2.39%	1,666,700
Jan 30, 2026	57.80	58.50	56.77	57.81	57.81	0.14%	1,740,300
Jan 29, 2026	59.00	59.12	56.94	57.73	57.73	-1.40%	1,406,300
Jan 28, 2026	57.63	58.69	57.06	58.55	58.55	2.22%	2,873,000
Jan 27, 2026	57.30	57.34	55.98	57.28	57.28	1.98%	1,515,200
Jan 26, 2026	57.70	57.90	55.80	56.17	56.17	-2.09%	2,209,500
Jan 23, 2026	58.47	58.78	57.01	57.37	57.37	-1.12%	1,793,300