AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,238,211
Jul 15, 2026	10.24	10.24	9.85	9.92	9.92	-3.60%	2,452,601
Jul 14, 2026	10.32	10.43	10.25	10.29	10.29	0.78%	1,271,489
Jul 13, 2026	10.46	10.50	10.18	10.21	10.21	-2.67%	2,146,716
Jul 10, 2026	10.30	10.55	10.29	10.49	10.49	3.76%	2,287,057
Jul 9, 2026	10.25	10.29	10.08	10.11	10.11	-1.84%	2,604,413
Jul 8, 2026	10.28	10.34	10.20	10.30	10.30	-0.19%	1,539,209
Jul 7, 2026	10.43	10.50	10.26	10.32	10.32	-1.05%	1,979,975
Jul 6, 2026	10.35	10.47	10.22	10.43	10.43	0.48%	1,762,849
Jul 2, 2026	10.51	10.67	10.35	10.38	10.38	0.10%	1,864,617
Jul 1, 2026	10.30	10.45	10.24	10.37	10.37	-1.80%	2,070,840
Jun 30, 2026	10.49	10.58	10.43	10.56	10.56	-1.68%	1,128,295
Jun 29, 2026	10.78	10.79	10.68	10.74	10.74	-0.74%	3,875,208
Jun 26, 2026	10.55	10.83	10.52	10.82	10.82	1.98%	2,439,521
Jun 25, 2026	10.61	10.73	10.54	10.61	10.61	1.73%	1,837,012
Jun 24, 2026	10.42	10.51	10.24	10.43	10.43	-0.48%	1,608,692
Jun 23, 2026	10.12	10.50	10.12	10.48	10.48	1.65%	2,161,948
Jun 22, 2026	10.25	10.38	10.17	10.31	10.31	3.31%	1,340,403
Jun 18, 2026	10.07	10.21	9.93	9.98	9.98	-3.11%	2,741,149
Jun 17, 2026	10.63	10.72	10.23	10.30	10.30	-1.15%	2,724,074
Jun 16, 2026	10.47	10.57	10.32	10.42	10.42	-0.48%	1,320,624
Jun 15, 2026	10.62	10.68	10.39	10.47	10.47	1.85%	2,248,780
Jun 12, 2026	10.35	10.38	10.22	10.28	10.28	-0.10%	1,943,818
Jun 11, 2026	9.98	10.35	9.88	10.29	10.29	5.65%	3,648,307
Jun 10, 2026	9.60	9.82	9.60	9.74	9.74	-0.92%	1,775,044
Jun 9, 2026	9.89	9.90	9.72	9.83	9.83	1.03%	1,835,804
Jun 8, 2026	9.75	9.82	9.66	9.73	9.73	-0.71%	1,506,013
Jun 5, 2026	9.90	9.98	9.77	9.80	9.80	-1.80%	1,586,306
Jun 4, 2026	10.05	10.10	9.95	9.98	9.98	-0.40%	1,003,966
Jun 3, 2026	10.10	10.23	9.97	10.02	10.02	-3.19%	2,072,698
Jun 2, 2026	10.26	10.46	10.24	10.35	10.35	1.77%	2,757,337
Jun 1, 2026	10.24	10.27	10.14	10.17	10.17	-1.83%	2,159,637
May 29, 2026	10.20	10.39	10.08	10.36	10.36	-0.58%	3,397,065
May 28, 2026	10.41	10.59	10.36	10.42	10.42	-0.10%	2,500,101
May 27, 2026	10.53	10.59	10.41	10.43	10.43	-2.34%	2,957,975
May 26, 2026	10.79	10.84	10.51	10.68	10.68	-0.84%	2,309,547
May 22, 2026	10.79	10.84	10.58	10.77	10.77	-1.64%	1,565,327
May 21, 2026	10.86	11.12	10.76	10.95	10.95	-0.82%	1,960,628
May 20, 2026	10.87	11.11	10.84	11.04	11.04	3.27%	1,847,282
May 19, 2026	10.55	10.85	10.53	10.69	10.69	-1.66%	1,269,421
May 18, 2026	10.95	10.99	10.80	10.87	10.87	0.46%	1,655,689
May 15, 2026	10.75	10.87	10.69	10.82	10.82	-2.43%	2,963,959
May 14, 2026	11.09	11.16	11.04	11.09	11.09	0.91%	1,194,729
May 13, 2026	11.56	11.56	10.97	10.99	10.99	-6.39%	2,744,912
May 12, 2026	11.57	11.84	11.57	11.74	11.74	0.51%	1,693,165
May 11, 2026	12.00	12.00	11.62	11.68	11.68	-2.59%	2,139,602
May 8, 2026	11.99	12.10	11.92	11.99	11.99	1.70%	1,903,641
May 7, 2026	12.17	12.17	11.69	11.79	11.79	-6.58%	3,500,623
May 6, 2026	12.67	12.71	12.55	12.62	12.62	0.24%	2,138,932