Centrais Elétricas Brasileiras S.A. - Eletrobrás (AXIA)
NYSE: AXIA · Real-Time Price · USD
11.94
+0.36 (3.11%)
At close: Dec 2, 2025, 4:00 PM EST
11.94
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST
AXIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 11.81 | 11.85 | 11.80 | 11.88 | - | 2.55% | 143,964 |
| Dec 1, 2025 | 11.56 | 11.66 | 11.50 | 11.58 | 11.58 | -1.45% | 1,485,074 |
| Nov 28, 2025 | 11.67 | 11.77 | 11.63 | 11.75 | 11.75 | -1.43% | 660,805 |
| Nov 26, 2025 | 11.75 | 12.00 | 11.75 | 11.92 | 11.92 | 2.67% | 1,392,421 |
| Nov 25, 2025 | 11.42 | 11.64 | 11.37 | 11.61 | 11.61 | 1.66% | 1,346,292 |
| Nov 24, 2025 | 11.35 | 11.43 | 11.32 | 11.42 | 11.42 | 1.51% | 723,098 |
| Nov 21, 2025 | 11.17 | 11.28 | 11.12 | 11.25 | 11.25 | 1.17% | 1,166,005 |
| Nov 20, 2025 | 11.51 | 11.54 | 11.12 | 11.12 | 11.12 | -1.85% | 1,037,855 |
| Nov 19, 2025 | 11.49 | 11.54 | 11.31 | 11.33 | 11.33 | -1.39% | 1,215,440 |
| Nov 18, 2025 | 11.40 | 11.54 | 11.37 | 11.49 | 11.49 | 0.35% | 1,181,613 |
| Nov 17, 2025 | 11.36 | 11.57 | 11.36 | 11.45 | 11.45 | -2.88% | 1,910,131 |
| Nov 14, 2025 | 11.66 | 11.93 | 11.59 | 11.79 | 11.44 | 2.08% | 3,745,232 |
| Nov 13, 2025 | 11.64 | 11.66 | 11.49 | 11.55 | 11.20 | -0.26% | 1,427,387 |
| Nov 12, 2025 | 11.45 | 11.64 | 11.42 | 11.58 | 11.23 | 0.70% | 1,825,353 |
| Nov 11, 2025 | 11.52 | 11.65 | 11.36 | 11.50 | 11.16 | 3.05% | 2,434,042 |
| Nov 10, 2025 | 10.92 | 11.27 | 10.66 | 11.16 | 10.83 | 1.18% | 1,704,337 |
| Nov 7, 2025 | 10.73 | 11.05 | 10.71 | 11.03 | 10.70 | 1.01% | 2,185,448 |
| Nov 6, 2025 | 11.24 | 11.27 | 10.90 | 10.92 | 10.59 | 1.96% | 2,616,076 |
| Nov 5, 2025 | 10.59 | 10.80 | 10.57 | 10.71 | 10.39 | 2.59% | 3,400,039 |
| Nov 4, 2025 | 10.54 | 10.57 | 10.44 | 10.44 | 10.13 | -0.85% | 2,570,568 |
| Nov 3, 2025 | 10.47 | 10.56 | 10.39 | 10.53 | 10.22 | 1.74% | 1,836,526 |
| Oct 31, 2025 | 10.35 | 10.40 | 10.30 | 10.35 | 10.04 | 0.10% | 2,161,040 |
| Oct 30, 2025 | 10.18 | 10.35 | 10.18 | 10.34 | 10.03 | 0.58% | 2,206,518 |
| Oct 29, 2025 | 10.30 | 10.33 | 10.22 | 10.28 | 9.97 | 1.08% | 2,345,971 |
| Oct 28, 2025 | 10.09 | 10.25 | 10.09 | 10.17 | 9.87 | - | 1,834,080 |
| Oct 27, 2025 | 10.05 | 10.26 | 10.04 | 10.17 | 9.87 | 1.60% | 2,649,869 |
| Oct 24, 2025 | 10.11 | 10.14 | 10.00 | 10.01 | 9.71 | -0.40% | 1,572,661 |
| Oct 23, 2025 | 10.11 | 10.11 | 9.97 | 10.05 | 9.75 | 0.40% | 1,995,451 |
| Oct 22, 2025 | 10.15 | 10.15 | 10.01 | 10.01 | 9.71 | -1.38% | 2,050,784 |
| Oct 21, 2025 | 10.21 | 10.25 | 10.14 | 10.15 | 9.85 | -0.78% | 2,177,762 |
| Oct 20, 2025 | 10.20 | 10.33 | 10.12 | 10.23 | 9.92 | 1.69% | 3,568,503 |
| Oct 17, 2025 | 9.73 | 10.09 | 9.73 | 10.06 | 9.76 | 2.55% | 1,778,512 |
| Oct 16, 2025 | 9.63 | 9.89 | 9.63 | 9.81 | 9.52 | 0.93% | 1,248,822 |
| Oct 15, 2025 | 9.70 | 9.85 | 9.69 | 9.72 | 9.43 | 2.42% | 2,274,857 |
| Oct 14, 2025 | 9.51 | 9.52 | 9.42 | 9.49 | 9.21 | -0.84% | 1,922,685 |
| Oct 13, 2025 | 9.67 | 9.67 | 9.56 | 9.57 | 9.28 | 1.27% | 1,357,501 |
| Oct 10, 2025 | 9.67 | 9.70 | 9.33 | 9.45 | 9.17 | -2.48% | 3,112,873 |
| Oct 9, 2025 | 9.93 | 9.94 | 9.66 | 9.69 | 9.40 | -1.02% | 1,194,648 |
| Oct 8, 2025 | 9.81 | 9.84 | 9.73 | 9.79 | 9.50 | 1.66% | 1,489,365 |
| Oct 7, 2025 | 9.73 | 9.73 | 9.59 | 9.63 | 9.34 | -2.53% | 1,193,994 |
| Oct 6, 2025 | 9.81 | 9.89 | 9.75 | 9.88 | 9.58 | 0.51% | 1,781,724 |
| Oct 3, 2025 | 9.78 | 9.85 | 9.69 | 9.83 | 9.54 | 0.20% | 1,367,753 |
| Oct 2, 2025 | 9.87 | 9.93 | 9.68 | 9.81 | 9.52 | -1.11% | 1,443,701 |
| Oct 1, 2025 | 9.96 | 10.03 | 9.85 | 9.92 | 9.62 | - | 1,159,483 |
| Sep 30, 2025 | 10.00 | 10.02 | 9.83 | 9.92 | 9.62 | 0.10% | 1,791,171 |
| Sep 29, 2025 | 9.50 | 9.92 | 9.47 | 9.91 | 9.61 | 4.65% | 2,513,495 |
| Sep 26, 2025 | 9.48 | 9.50 | 9.42 | 9.47 | 9.19 | 0.74% | 835,917 |
| Sep 25, 2025 | 9.52 | 9.54 | 9.37 | 9.40 | 9.12 | -1.16% | 1,427,513 |
| Sep 24, 2025 | 9.50 | 9.53 | 9.45 | 9.51 | 9.23 | -1.25% | 1,129,951 |
| Sep 23, 2025 | 9.40 | 9.63 | 9.37 | 9.63 | 9.34 | 2.77% | 1,663,543 |