AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	54.88	55.13	54.04	54.21	-	-0.75%	493,900
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	-3.21%	2,956,800
Dec 19, 2025	52.39	53.00	52.07	52.52	42.39	-0.04%	3,768,181
Dec 18, 2025	52.24	52.54	51.10	52.54	42.41	-0.09%	2,087,723
Dec 17, 2025	52.63	52.76	51.21	52.59	42.45	-0.60%	2,615,084
Dec 16, 2025	53.70	54.34	52.91	52.91	42.70	-2.65%	1,463,123
Dec 15, 2025	53.90	54.72	53.62	54.35	43.87	1.40%	1,333,430
Dec 12, 2025	52.77	53.73	52.62	53.59	43.26	1.56%	966,702
Dec 11, 2025	53.34	53.36	52.07	52.77	42.60	-1.48%	1,516,542
Dec 10, 2025	54.01	54.12	53.18	53.56	43.23	-0.69%	1,101,699
Dec 9, 2025	52.86	54.41	52.40	53.93	43.54	1.49%	1,605,319
Dec 8, 2025	53.72	54.09	52.94	53.14	42.90	0.37%	2,014,857
Dec 5, 2025	55.61	56.62	52.35	52.94	42.74	-4.81%	3,334,397
Dec 4, 2025	54.92	55.78	54.30	55.62	44.90	2.45%	2,395,224
Dec 3, 2025	53.85	54.51	53.58	54.29	43.82	1.22%	1,657,095
Dec 2, 2025	52.68	53.63	52.55	53.63	43.29	1.74%	2,211,102
Dec 1, 2025	52.87	52.94	52.02	52.72	42.55	-0.69%	2,807,288
Nov 28, 2025	52.91	53.85	52.07	53.08	42.84	0.71%	6,406,250
Nov 27, 2025	52.78	53.44	52.42	52.71	42.54	-0.21%	1,958,156
Nov 26, 2025	51.47	53.03	51.42	52.82	42.63	2.57%	2,539,061
Nov 25, 2025	51.00	51.66	50.72	51.50	41.57	1.31%	1,909,158
Nov 24, 2025	50.35	51.04	50.25	50.83	41.03	0.96%	3,362,937
Nov 21, 2025	50.36	50.55	50.01	50.35	40.64	-0.03%	1,533,211
Nov 19, 2025	50.68	50.93	50.00	50.36	40.65	-0.78%	2,443,338
Nov 18, 2025	51.71	51.73	50.57	50.76	40.97	0.41%	2,090,628
Nov 17, 2025	49.67	50.80	49.67	50.55	40.81	-2.28%	3,343,615
Nov 14, 2025	51.33	52.34	51.00	51.73	40.43	0.63%	5,057,539
Nov 13, 2025	51.23	51.54	50.68	51.41	40.18	0.29%	2,722,552
Nov 12, 2025	51.04	51.33	50.34	51.26	40.06	0.89%	2,384,995
Nov 11, 2025	50.00	51.50	50.00	50.81	39.71	1.68%	2,668,123
Nov 10, 2025	50.27	50.47	49.14	49.97	39.05	1.87%	3,411,556
Nov 7, 2025	48.53	49.25	47.69	49.05	38.33	0.80%	4,075,051
Nov 6, 2025	49.49	50.17	48.53	48.66	38.03	0.84%	5,841,888
Nov 5, 2025	47.47	48.36	47.38	48.26	37.71	1.67%	3,044,070
Nov 4, 2025	47.19	47.87	47.12	47.47	37.09	0.59%	1,619,589
Nov 3, 2025	47.12	47.40	47.00	47.19	36.88	0.34%	1,900,444