AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	57.22	59.14	56.46	58.02	58.02	2.80%	2,910,200
Jan 21, 2026	55.60	56.44	55.34	56.44	56.44	3.24%	1,400,600
Jan 20, 2026	53.83	54.86	53.61	54.67	54.67	1.00%	1,525,900
Jan 19, 2026	53.82	54.30	53.72	54.13	54.13	0.61%	647,000
Jan 16, 2026	54.88	55.13	53.67	53.80	53.80	-1.50%	980,800
Jan 15, 2026	53.94	55.08	53.67	54.62	54.62	1.28%	1,271,600
Jan 14, 2026	53.20	53.93	52.91	53.93	53.93	2.57%	1,409,200
Jan 13, 2026	53.84	54.10	52.51	52.58	52.58	-2.97%	1,463,200
Jan 12, 2026	54.02	54.69	53.87	54.19	54.19	-0.81%	1,338,200
Jan 9, 2026	54.03	55.23	53.80	54.63	54.63	1.20%	2,506,800
Jan 8, 2026	51.95	53.98	51.95	53.98	53.98	4.07%	961,100
Jan 7, 2026	54.49	54.49	51.87	51.87	51.87	-4.81%	1,817,000
Jan 6, 2026	52.93	54.93	52.93	54.49	54.49	3.01%	1,207,800
Jan 5, 2026	52.61	52.92	51.95	52.90	52.90	0.80%	1,031,600
Jan 2, 2026	53.03	53.40	52.13	52.48	52.48	0.11%	1,142,200
Dec 30, 2025	52.66	53.18	52.42	52.42	52.42	-0.02%	926,700
Dec 29, 2025	52.16	52.55	51.81	52.43	52.43	0.33%	867,600
Dec 26, 2025	53.19	53.19	51.51	52.26	52.26	-0.65%	757,800
Dec 23, 2025	50.95	53.09	50.95	52.60	52.60	3.48%	1,397,200
Dec 22, 2025	52.24	53.60	49.54	50.83	50.83	-23.36%	2,956,800
Dec 19, 2025	66.16	66.93	65.75	66.32	53.53	-0.05%	2,983,899
Dec 18, 2025	65.97	66.35	64.53	66.35	53.56	-0.09%	1,653,199
Dec 17, 2025	66.46	66.63	64.67	66.41	53.61	-0.60%	2,070,799
Dec 16, 2025	67.81	68.62	66.81	66.81	53.93	-2.65%	1,158,599
Dec 15, 2025	68.07	69.10	67.71	68.63	55.40	1.40%	1,055,899
Dec 12, 2025	66.64	67.85	66.45	67.68	54.63	1.56%	765,499
Dec 11, 2025	67.36	67.38	65.75	66.64	53.79	-1.48%	1,200,899
Dec 10, 2025	68.20	68.35	67.16	67.64	54.60	-0.69%	872,399
Dec 9, 2025	66.75	68.71	66.17	68.11	54.98	1.49%	1,271,199
Dec 8, 2025	67.84	68.31	66.86	67.11	54.17	0.37%	1,595,499
Dec 5, 2025	70.22	71.50	66.11	66.86	53.97	-4.81%	2,640,399
Dec 4, 2025	69.36	70.44	68.57	70.24	56.70	2.45%	1,896,699
Dec 3, 2025	68.00	68.84	67.66	68.56	55.34	1.23%	1,312,199
Dec 2, 2025	66.53	67.73	66.36	67.73	54.67	1.74%	1,750,899
Dec 1, 2025	66.76	66.85	65.69	66.57	53.73	-0.69%	2,222,999
Nov 28, 2025	66.81	68.00	65.76	67.03	54.11	0.71%	5,072,899
Nov 27, 2025	66.65	67.48	66.20	66.56	53.73	-0.21%	1,550,599
Nov 26, 2025	65.00	66.97	64.94	66.70	53.84	2.57%	2,010,599
Nov 25, 2025	64.40	65.24	64.05	65.03	52.49	1.31%	1,511,799
Nov 24, 2025	63.58	64.45	63.46	64.19	51.81	0.96%	2,662,999