AXIA Energia SA (AXICY)
OTCMKTS · Delayed Price · Currency is USD
12.00
+1.37 (12.89%)
Oct 5, 2026, 3:55 PM EST
AXICY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.27 | 10.63 | 10.03 | 10.63 | 10.63 | 1.24% | 5,068 |
| Oct 1, 2026 | 10.35 | 10.51 | 10.00 | 10.50 | 10.50 | 1.45% | 3,425 |
| Sep 30, 2026 | 10.25 | 10.68 | 10.25 | 10.35 | 10.35 | -0.96% | 35,560 |
| Sep 29, 2026 | 10.52 | 10.52 | 10.27 | 10.45 | 10.45 | 1.95% | 126,247 |
| Sep 28, 2026 | 10.25 | 10.55 | 10.25 | 10.25 | 10.25 | -1.77% | 3,113 |
| Sep 25, 2026 | 10.60 | 10.60 | 10.44 | 10.44 | 10.44 | 2.30% | 17,526 |
| Sep 24, 2026 | 10.54 | 10.74 | 10.20 | 10.20 | 10.20 | -2.30% | 6,556 |
| Sep 23, 2026 | 10.70 | 10.70 | 10.44 | 10.44 | 10.44 | -5.35% | 4,680 |
| Sep 22, 2026 | 10.80 | 11.03 | 10.80 | 11.03 | 11.03 | 2.04% | 4,143 |
| Sep 21, 2026 | 10.48 | 10.81 | 10.48 | 10.81 | 10.81 | 3.84% | 17,666 |
| Sep 18, 2026 | 10.70 | 10.70 | 10.41 | 10.41 | 10.41 | -1.70% | 135,325 |
| Sep 17, 2026 | 10.55 | 10.73 | 10.37 | 10.59 | 10.59 | 1.34% | 13,065 |
| Sep 16, 2026 | 10.36 | 10.57 | 10.36 | 10.45 | 10.45 | -1.32% | 2,706 |
| Sep 15, 2026 | 10.44 | 10.83 | 10.44 | 10.59 | 10.59 | 1.44% | 11,861 |
| Sep 14, 2026 | 10.53 | 10.71 | 10.31 | 10.44 | 10.44 | -1.69% | 29,256 |
| Sep 11, 2026 | 10.81 | 11.01 | 10.44 | 10.62 | 10.62 | -2.48% | 26,125 |
| Sep 10, 2026 | 10.74 | 10.92 | 10.69 | 10.89 | 10.89 | 2.54% | 11,253 |
| Sep 9, 2026 | 10.96 | 10.96 | 10.62 | 10.62 | 10.62 | -2.66% | 24,764 |
| Sep 8, 2026 | 10.94 | 11.16 | 10.91 | 10.91 | 10.91 | 2.54% | 144,807 |
| Sep 4, 2026 | 10.94 | 10.94 | 10.64 | 10.64 | 10.64 | -1.21% | 113,331 |
| Sep 3, 2026 | 11.00 | 11.16 | 10.77 | 10.77 | 10.77 | -0.53% | 17,203 |
| Sep 2, 2026 | 10.41 | 10.88 | 10.40 | 10.83 | 10.83 | 4.92% | 188,359 |
| Sep 1, 2026 | 10.29 | 10.50 | 10.23 | 10.32 | 10.32 | 0.68% | 117,194 |
| Aug 31, 2026 | 10.17 | 10.25 | 9.98 | 10.25 | 10.25 | 0.69% | 5,022 |
| Aug 28, 2026 | 10.00 | 10.18 | 9.82 | 10.18 | 10.18 | -1.07% | 2,329 |
| Aug 27, 2026 | 10.41 | 10.41 | 10.07 | 10.29 | 10.29 | - | 30,761 |
| Aug 26, 2026 | 10.21 | 10.29 | 10.21 | 10.29 | 10.29 | -2.00% | 5,195 |
| Aug 25, 2026 | 9.92 | 10.50 | 9.92 | 10.50 | 10.50 | 1.94% | 4,731 |
| Aug 24, 2026 | 9.22 | 10.33 | 9.22 | 10.30 | 10.30 | 4.57% | 21,955 |
| Aug 21, 2026 | 9.85 | 10.05 | 9.80 | 9.85 | 9.85 | 1.03% | 4,035 |
| Aug 20, 2026 | 9.62 | 9.86 | 9.52 | 9.75 | 9.75 | 2.42% | 10,655 |
| Aug 19, 2026 | 9.97 | 10.11 | 9.52 | 9.52 | 9.52 | 2.04% | 6,733 |
| Aug 18, 2026 | 9.63 | 10.42 | 9.33 | 9.33 | 9.33 | -2.30% | 27,559 |
| Aug 17, 2026 | 9.66 | 9.71 | 9.41 | 9.55 | 9.55 | 0.53% | 314,712 |
| Aug 14, 2026 | 9.35 | 9.53 | 9.00 | 9.50 | 9.50 | - | 87,016 |
| Aug 13, 2026 | 9.48 | 9.89 | 9.44 | 9.50 | 9.50 | - | 182,644 |
| Aug 12, 2026 | 9.54 | 9.59 | 9.40 | 9.50 | 9.50 | - | 311,796 |
| Aug 11, 2026 | 9.50 | 10.09 | 9.40 | 9.50 | 9.50 | -5.00% | 86,891 |
| Aug 10, 2026 | 10.01 | 10.40 | 9.80 | 10.00 | 10.00 | -2.91% | 42,011 |
| Aug 7, 2026 | 9.36 | 10.90 | 9.36 | 10.30 | 10.30 | 1.78% | 39,529 |
| Aug 6, 2026 | 10.28 | 10.53 | 9.74 | 10.12 | 10.12 | -2.22% | 817,559 |
| Aug 5, 2026 | 10.30 | 10.45 | 10.18 | 10.35 | 10.35 | 0.39% | 26,695 |
| Aug 4, 2026 | 10.40 | 10.50 | 10.23 | 10.31 | 10.31 | -0.87% | 23,878 |
| Aug 3, 2026 | 10.19 | 10.40 | 10.00 | 10.40 | 10.40 | 1.76% | 14,844 |
| Jul 31, 2026 | 10.35 | 10.36 | 10.15 | 10.22 | 10.22 | -0.78% | 14,430 |
| Jul 30, 2026 | 9.90 | 10.40 | 9.90 | 10.30 | 10.30 | 4.04% | 49,465 |
| Jul 29, 2026 | 9.97 | 9.99 | 9.71 | 9.90 | 9.90 | -2.08% | 21,237 |
| Jul 28, 2026 | 10.09 | 10.24 | 9.94 | 10.11 | 10.11 | -0.69% | 44,604 |
| Jul 27, 2026 | 9.80 | 10.18 | 9.72 | 10.18 | 10.18 | 4.41% | 64,647 |
| Jul 24, 2026 | 9.84 | 9.92 | 9.50 | 9.75 | 9.75 | -2.01% | 20,330 |