AXIA Energia SA (AXIA)
NYSE: AXIA · Real-Time Price · USD
10.32
-0.26 (-2.46%)
At close: Jan 30, 2026, 4:00 PM EST
10.29
-0.03 (-0.31%)
After-hours: Jan 30, 2026, 7:26 PM EST
AXIA Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 9.15 | 9.25 | 9.10 | 9.17 | 9.17 | 2.34% | 1,461,438 |
| Dec 29, 2025 | 8.94 | 9.04 | 8.92 | 8.96 | 8.96 | -0.67% | 1,149,241 |
| Dec 26, 2025 | 9.00 | 9.10 | 8.91 | 9.02 | 9.02 | -0.55% | 1,837,127 |
| Dec 24, 2025 | 9.11 | 9.17 | 9.03 | 9.07 | 9.07 | 0.22% | 557,636 |
| Dec 23, 2025 | 8.92 | 9.14 | 8.84 | 9.05 | 9.05 | 2.26% | 2,058,890 |
| 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 |