AXIA Energia SA (AXIA)
NYSE: AXIA · Real-Time Price · USD
8.85
-0.19 (-2.10%)
At close: Dec 22, 2025, 4:00 PM EST
8.97
+0.12 (1.38%)
After-hours: Dec 22, 2025, 7:56 PM EST
AXIA Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 9.28 | 9.64 | 8.78 | 8.85 | 8.85 | -2.13% | 6,055,350 |
| Dec 19, 2025 | 9.17 | 9.34 | 9.04 | 9.04 | 9.04 | -0.35% | 2,785,474 |
| Dec 18, 2025 | 9.04 | 9.09 | 8.92 | 9.08 | 9.07 | 1.42% | 2,873,614 |
| Dec 17, 2025 | 8.85 | 9.00 | 8.77 | 8.95 | 8.95 | -2.25% | 4,253,206 |
| Dec 16, 2025 | 9.27 | 9.36 | 9.15 | 9.15 | 9.15 | -3.82% | 2,900,361 |
| Dec 15, 2025 | 9.42 | 9.60 | 9.41 | 9.52 | 9.52 | 2.38% | 2,945,727 |
| Dec 12, 2025 | 9.37 | 9.40 | 9.22 | 9.30 | 9.30 | 1.12% | 1,451,878 |
| Dec 11, 2025 | 9.12 | 9.27 | 9.12 | 9.19 | 9.19 | 0.09% | 2,559,926 |
| Dec 10, 2025 | 9.34 | 9.35 | 9.16 | 9.19 | 9.19 | -2.76% | 1,149,418 |
| Dec 9, 2025 | 9.15 | 9.48 | 9.15 | 9.45 | 9.45 | 1.96% | 1,577,143 |
| Dec 8, 2025 | 9.39 | 9.43 | 9.17 | 9.27 | 9.26 | 1.39% | 3,342,648 |
| Dec 5, 2025 | 9.84 | 10.03 | 9.10 | 9.14 | 9.14 | -7.54% | 6,616,030 |
| Dec 4, 2025 | 9.86 | 9.97 | 9.78 | 9.88 | 9.88 | 2.55% | 2,922,357 |
| Dec 3, 2025 | 9.63 | 9.67 | 9.48 | 9.64 | 9.64 | 1.92% | 3,445,401 |
| Dec 2, 2025 | 9.35 | 9.46 | 9.34 | 9.46 | 9.45 | 3.11% | 2,469,165 |
| Dec 1, 2025 | 9.15 | 9.23 | 9.11 | 9.17 | 9.17 | -1.44% | 1,875,522 |
| Nov 28, 2025 | 9.24 | 9.32 | 9.21 | 9.30 | 9.30 | -1.43% | 834,896 |
| Nov 26, 2025 | 9.30 | 9.50 | 9.30 | 9.44 | 9.44 | 2.66% | 1,758,573 |
| Nov 25, 2025 | 9.04 | 9.22 | 9.00 | 9.19 | 9.19 | 1.67% | 1,700,952 |
| Nov 24, 2025 | 8.99 | 9.05 | 8.96 | 9.04 | 9.04 | 1.50% | 913,155 |
| Nov 21, 2025 | 8.85 | 8.93 | 8.81 | 8.91 | 8.91 | 1.17% | 1,475,460 |
| Nov 20, 2025 | 9.11 | 9.14 | 8.81 | 8.81 | 8.81 | -1.85% | 1,310,659 |
| Nov 19, 2025 | 9.10 | 9.13 | 8.96 | 8.97 | 8.97 | -1.40% | 1,534,903 |
| Nov 18, 2025 | 9.03 | 9.14 | 9.00 | 9.10 | 9.10 | 0.35% | 1,492,185 |
| Nov 17, 2025 | 9.00 | 9.16 | 9.00 | 9.07 | 9.07 | -2.88% | 2,412,185 |
| Nov 14, 2025 | 9.23 | 9.44 | 9.18 | 9.34 | 9.06 | 2.08% | 4,729,620 |
| Nov 13, 2025 | 9.22 | 9.23 | 9.10 | 9.15 | 8.87 | -0.26% | 1,802,558 |
| Nov 12, 2025 | 9.06 | 9.22 | 9.04 | 9.17 | 8.90 | 0.70% | 2,305,124 |
| Nov 11, 2025 | 9.12 | 9.23 | 9.00 | 9.11 | 8.83 | 3.04% | 3,073,800 |
| Nov 10, 2025 | 8.65 | 8.92 | 8.44 | 8.84 | 8.57 | 1.18% | 2,152,301 |
| Nov 7, 2025 | 8.50 | 8.75 | 8.48 | 8.73 | 8.47 | 1.01% | 2,759,866 |
| Nov 6, 2025 | 8.90 | 8.92 | 8.63 | 8.65 | 8.39 | 1.96% | 3,303,679 |
| Nov 5, 2025 | 8.39 | 8.55 | 8.37 | 8.48 | 8.23 | 2.59% | 4,293,698 |
| Nov 4, 2025 | 8.35 | 8.37 | 8.27 | 8.27 | 8.02 | -0.85% | 3,246,210 |
| Nov 3, 2025 | 8.29 | 8.36 | 8.23 | 8.34 | 8.09 | 1.73% | 2,319,234 |
| Oct 31, 2025 | 8.20 | 8.24 | 8.15 | 8.20 | 7.95 | 0.10% | 2,729,043 |
| Oct 30, 2025 | 8.06 | 8.20 | 8.06 | 8.19 | 7.94 | 0.59% | 2,786,474 |
| Oct 29, 2025 | 8.16 | 8.18 | 8.10 | 8.14 | 7.90 | 1.08% | 2,962,581 |
| Oct 28, 2025 | 7.99 | 8.11 | 7.99 | 8.05 | 7.81 | - | 2,316,145 |
| Oct 27, 2025 | 7.96 | 8.13 | 7.95 | 8.05 | 7.81 | 1.59% | 3,346,354 |
| Oct 24, 2025 | 8.00 | 8.03 | 7.92 | 7.93 | 7.69 | -0.39% | 1,986,015 |
| Oct 23, 2025 | 8.01 | 8.01 | 7.89 | 7.96 | 7.72 | 0.39% | 2,519,931 |
| Oct 22, 2025 | 8.04 | 8.04 | 7.92 | 7.93 | 7.69 | -1.37% | 2,589,807 |
| Oct 21, 2025 | 8.09 | 8.12 | 8.03 | 8.04 | 7.80 | -0.79% | 2,750,160 |
| Oct 20, 2025 | 8.08 | 8.18 | 8.01 | 8.10 | 7.86 | 1.69% | 4,506,440 |
| Oct 17, 2025 | 7.71 | 7.99 | 7.71 | 7.97 | 7.73 | 2.55% | 2,245,972 |
| Oct 16, 2025 | 7.63 | 7.83 | 7.63 | 7.77 | 7.54 | 0.92% | 1,577,059 |
| Oct 15, 2025 | 7.68 | 7.80 | 7.67 | 7.70 | 7.47 | 2.42% | 2,872,775 |
| Oct 14, 2025 | 7.53 | 7.54 | 7.46 | 7.52 | 7.29 | -0.83% | 2,428,039 |
| Oct 13, 2025 | 7.66 | 7.66 | 7.57 | 7.58 | 7.35 | 1.27% | 1,714,303 |