AXIA Energia SA (AXIAY)
OTCMKTS · Delayed Price · Currency is USD
10.41
+0.37 (3.69%)
At close: Sep 18, 2026
AXIAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.80 | 10.95 | 10.37 | 10.41 | 10.41 | 3.69% | 438,951 |
| Sep 17, 2026 | 10.68 | 10.80 | 10.04 | 10.04 | 10.04 | -5.46% | 112,814 |
| Sep 16, 2026 | 10.30 | 10.80 | 10.01 | 10.62 | 10.62 | 0.85% | 80,915 |
| Sep 15, 2026 | 10.30 | 10.81 | 10.30 | 10.53 | 10.53 | -2.05% | 205,909 |
| Sep 14, 2026 | 10.99 | 10.99 | 10.43 | 10.75 | 10.75 | -0.28% | 86,334 |
| Sep 11, 2026 | 11.11 | 11.18 | 10.66 | 10.78 | 10.78 | -1.73% | 318,183 |
| Sep 10, 2026 | 10.20 | 11.06 | 10.20 | 10.97 | 10.97 | 3.20% | 290,618 |
| Sep 9, 2026 | 11.15 | 11.22 | 10.16 | 10.63 | 10.63 | -2.92% | 467,332 |
| Sep 8, 2026 | 11.14 | 11.25 | 10.90 | 10.95 | 10.95 | 0.55% | 762,455 |
| Sep 4, 2026 | 10.81 | 10.99 | 10.17 | 10.89 | 10.89 | -0.09% | 299,175 |
| Sep 3, 2026 | 10.90 | 11.27 | 10.80 | 10.90 | 10.90 | -0.82% | 1,068,353 |
| Sep 2, 2026 | 10.00 | 10.99 | 10.00 | 10.99 | 10.99 | 5.17% | 336,746 |
| Sep 1, 2026 | 10.17 | 10.60 | 10.17 | 10.45 | 10.45 | 2.75% | 174,568 |
| Aug 31, 2026 | 9.90 | 10.33 | 9.90 | 10.17 | 10.17 | -0.39% | 323,487 |
| Aug 28, 2026 | 10.19 | 10.39 | 9.98 | 10.21 | 10.21 | 0.29% | 213,910 |
| Aug 27, 2026 | 10.40 | 10.40 | 10.15 | 10.18 | 10.18 | -1.45% | 199,765 |
| Aug 26, 2026 | 10.37 | 10.43 | 10.22 | 10.33 | 10.33 | -1.24% | 760,512 |
| Aug 25, 2026 | 10.35 | 10.46 | 10.07 | 10.46 | 10.46 | 2.75% | 384,844 |
| Aug 24, 2026 | 9.90 | 10.34 | 9.52 | 10.18 | 10.18 | 0.59% | 194,416 |
| Aug 21, 2026 | 9.81 | 10.13 | 9.81 | 10.12 | 10.12 | 3.16% | 223,701 |
| Aug 20, 2026 | 9.85 | 9.91 | 9.29 | 9.81 | 9.81 | 0.10% | 346,941 |
| Aug 19, 2026 | 9.89 | 10.00 | 9.06 | 9.80 | 9.80 | 2.08% | 402,447 |
| Aug 18, 2026 | 9.72 | 9.82 | 9.49 | 9.60 | 9.60 | -1.23% | 646,310 |
| Aug 17, 2026 | 9.53 | 9.72 | 9.50 | 9.72 | 9.72 | 1.99% | 698,185 |
| Aug 14, 2026 | 9.60 | 9.60 | 9.27 | 9.53 | 9.53 | -0.31% | 1,202,103 |
| Aug 13, 2026 | 9.60 | 9.75 | 9.54 | 9.56 | 9.56 | -0.31% | 2,540,818 |
| Aug 12, 2026 | 9.51 | 9.73 | 9.51 | 9.59 | 9.59 | 0.63% | 6,037,659 |
| Aug 11, 2026 | 10.10 | 10.23 | 9.48 | 9.53 | 9.53 | -7.39% | 5,579,186 |
| Aug 10, 2026 | 10.40 | 10.50 | 9.77 | 10.29 | 10.29 | - | 5,634,840 |
| Aug 7, 2026 | 10.52 | 11.00 | 10.16 | 10.29 | 10.29 | 0.68% | 1,020,757 |
| Aug 6, 2026 | 10.50 | 10.72 | 10.01 | 10.22 | 10.22 | -2.39% | 21,164,551 |
| Aug 5, 2026 | 10.67 | 10.67 | 10.43 | 10.47 | 10.47 | -0.29% | 5,257,468 |
| Aug 4, 2026 | 10.70 | 10.70 | 10.46 | 10.50 | 10.50 | -0.57% | 1,885,839 |
| Aug 3, 2026 | 10.44 | 10.60 | 10.32 | 10.56 | 10.56 | 0.86% | 1,596,568 |
| Jul 31, 2026 | 10.57 | 10.72 | 10.45 | 10.47 | 10.47 | -0.29% | 1,612,443 |
| Jul 30, 2026 | 10.19 | 10.51 | 10.19 | 10.50 | 10.50 | 4.69% | 1,449,223 |
| Jul 29, 2026 | 10.15 | 10.18 | 9.98 | 10.03 | 10.03 | -1.57% | 4,009,935 |
| Jul 28, 2026 | 10.25 | 10.35 | 10.17 | 10.19 | 10.19 | 1.29% | 2,467,101 |
| Jul 27, 2026 | 10.05 | 10.11 | 10.00 | 10.06 | 10.06 | 1.51% | 2,020,905 |
| Jul 24, 2026 | 10.07 | 10.14 | 9.91 | 9.91 | 9.91 | -2.08% | 1,383,010 |
| Jul 23, 2026 | 10.06 | 10.18 | 10.02 | 10.12 | 10.12 | -1.27% | 2,009,872 |
| Jul 22, 2026 | 9.93 | 10.27 | 9.93 | 10.25 | 10.25 | 2.71% | 1,396,683 |
| Jul 21, 2026 | 9.89 | 10.01 | 9.83 | 9.98 | 9.98 | 0.50% | 1,411,517 |
| Jul 20, 2026 | 9.86 | 9.98 | 9.82 | 9.93 | 9.93 | 1.43% | 2,423,330 |
| Jul 17, 2026 | 9.72 | 9.88 | 9.70 | 9.79 | 9.79 | 1.03% | 2,159,983 |
| Jul 16, 2026 | 9.76 | 9.88 | 9.67 | 9.69 | 9.69 | -2.32% | 1,239,848 |
| Jul 15, 2026 | 10.24 | 10.24 | 9.85 | 9.92 | 9.92 | -3.60% | 2,480,684 |
| Jul 14, 2026 | 10.32 | 10.43 | 10.25 | 10.29 | 10.29 | 0.78% | 1,340,744 |
| Jul 13, 2026 | 10.46 | 10.50 | 10.18 | 10.21 | 10.21 | -2.67% | 2,146,751 |
| Jul 10, 2026 | 10.30 | 10.55 | 10.29 | 10.49 | 10.49 | 3.76% | 2,297,504 |