AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.42	11.47	10.86	10.94	10.94	-1.44%	3,980,674
Mar 12, 2026	11.50	11.53	11.08	11.10	11.10	-5.77%	2,362,395
Mar 11, 2026	11.76	11.98	11.62	11.78	11.78	-0.59%	1,381,108
Mar 10, 2026	11.62	12.06	11.48	11.85	11.85	2.24%	1,749,523
Mar 9, 2026	11.26	11.65	11.13	11.59	11.59	2.57%	3,210,270
Mar 6, 2026	10.96	11.40	10.90	11.30	11.30	-0.26%	3,043,544
Mar 5, 2026	11.45	11.50	11.16	11.33	11.33	-3.98%	2,718,922
Mar 4, 2026	11.75	11.84	11.55	11.80	11.80	4.61%	2,572,332
Mar 3, 2026	11.19	11.52	10.97	11.28	11.28	-6.16%	3,267,674
Mar 2, 2026	11.66	12.14	11.63	12.02	12.02	-0.50%	1,887,565
Feb 27, 2026	11.90	12.09	11.83	12.08	12.08	-1.63%	2,522,862
Feb 26, 2026	12.23	12.31	12.05	12.28	12.28	1.40%	4,822,262
Feb 25, 2026	11.86	12.16	11.86	12.11	12.11	1.68%	3,313,616
Feb 24, 2026	11.75	11.98	11.75	11.91	11.91	1.71%	1,801,330
Feb 23, 2026	11.86	11.96	11.63	11.71	11.71	-1.43%	1,314,042
Feb 20, 2026	11.72	11.95	11.69	11.88	11.88	1.37%	3,245,637
Feb 19, 2026	11.22	11.73	11.20	11.72	11.72	4.92%	2,142,694
Feb 18, 2026	11.26	11.35	10.97	11.17	11.17	0.09%	1,426,525
Feb 17, 2026	11.19	11.25	11.11	11.16	11.16	-0.45%	813,056
Feb 13, 2026	11.20	11.25	11.06	11.21	11.21	-1.06%	1,671,806
Feb 12, 2026	11.50	11.53	11.28	11.33	11.33	-1.73%	2,226,912
Feb 11, 2026	11.61	11.61	11.37	11.53	11.53	1.59%	1,322,586
Feb 10, 2026	11.39	11.55	11.31	11.35	11.35	0.35%	1,973,819
Feb 9, 2026	11.01	11.33	11.01	11.31	11.31	2.26%	1,318,524
Feb 6, 2026	11.00	11.11	10.87	11.06	11.06	2.31%	2,393,548
Feb 5, 2026	10.79	10.97	10.70	10.81	10.81	3.05%	2,952,155
Feb 4, 2026	10.78	10.81	10.37	10.49	10.49	-3.50%	3,548,849
Feb 3, 2026	10.93	10.99	10.74	10.87	10.87	2.55%	2,194,929
Feb 2, 2026	10.47	10.68	10.47	10.60	10.60	2.71%	2,388,392
Jan 30, 2026	10.50	10.56	10.20	10.32	10.32	-2.46%	1,590,168
Jan 29, 2026	10.78	10.80	10.34	10.58	10.58	-1.03%	1,772,958
Jan 28, 2026	10.60	10.73	10.49	10.69	10.69	2.20%	2,230,449
Jan 27, 2026	10.36	10.47	10.27	10.46	10.46	2.55%	1,492,236
Jan 26, 2026	10.22	10.31	10.11	10.20	10.20	-1.07%	2,693,464
Jan 23, 2026	10.20	10.37	10.14	10.31	10.31	-0.58%	1,601,158
Jan 22, 2026	10.13	10.46	10.13	10.37	10.37	4.54%	1,690,746
Jan 21, 2026	9.86	9.96	9.80	9.92	9.92	3.44%	2,493,207
Jan 20, 2026	9.42	9.65	9.40	9.59	9.59	1.27%	2,268,723
Jan 16, 2026	9.54	9.55	9.42	9.47	9.47	-1.25%	1,435,772
Jan 15, 2026	9.53	9.65	9.52	9.59	9.59	1.80%	1,377,049
Jan 14, 2026	9.29	9.44	9.29	9.42	9.42	2.39%	1,246,285
Jan 13, 2026	9.45	9.45	9.17	9.20	9.20	-2.65%	888,313
Jan 12, 2026	9.44	9.54	9.44	9.45	9.45	-1.66%	746,130
Jan 9, 2026	9.67	9.76	9.58	9.61	9.61	0.73%	2,315,789
Jan 8, 2026	9.44	9.57	9.40	9.54	9.54	2.80%	982,841
Jan 7, 2026	9.55	9.56	9.24	9.28	9.28	-3.23%	2,834,358
Jan 6, 2026	9.59	9.74	9.57	9.59	9.59	2.35%	1,451,960
Jan 5, 2026	9.19	9.40	9.07	9.37	9.37	1.30%	1,578,103
Jan 2, 2026	9.27	9.32	9.20	9.25	9.25	0.98%	1,294,556
Dec 31, 2025	9.21	9.21	9.10	9.16	9.16	-0.11%	725,465