AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	12.56	12.69	12.46	12.59	12.59	1.29%	1,111,230
May 4, 2026	12.54	12.78	12.39	12.43	12.43	-0.16%	1,803,885
May 1, 2026	12.50	12.66	12.43	12.45	12.45	-0.80%	1,026,129
Apr 30, 2026	12.32	12.58	12.25	12.55	12.55	4.06%	1,444,821
Apr 29, 2026	12.23	12.36	12.06	12.06	12.06	-3.67%	2,975,159
Apr 28, 2026	12.38	12.55	12.29	12.52	12.52	-0.24%	2,428,287
Apr 27, 2026	12.66	12.69	12.53	12.55	12.55	-0.48%	1,485,378
Apr 24, 2026	12.65	12.66	12.49	12.61	12.61	-0.39%	1,786,912
Apr 23, 2026	12.82	12.91	12.58	12.66	12.66	-0.24%	1,777,187
Apr 22, 2026	12.92	12.92	12.59	12.69	12.69	-0.70%	1,663,663
Apr 21, 2026	12.93	12.93	12.77	12.78	12.78	-0.93%	1,033,109
Apr 20, 2026	12.93	13.02	12.84	12.90	12.90	0.70%	3,062,708
Apr 17, 2026	13.25	13.39	12.65	12.81	12.81	-2.14%	5,325,465
Apr 16, 2026	13.27	13.29	13.06	13.09	13.09	-1.58%	1,548,649
Apr 15, 2026	13.49	13.49	13.25	13.30	13.30	-0.97%	2,117,925
Apr 14, 2026	13.32	13.54	13.32	13.43	13.43	2.36%	2,433,772
Apr 13, 2026	12.80	13.15	12.79	13.12	13.12	0.69%	3,363,127
Apr 10, 2026	12.98	13.07	12.82	13.03	13.03	3.09%	5,966,167
Apr 9, 2026	12.25	12.70	12.25	12.64	12.64	4.20%	5,853,272
Apr 8, 2026	12.33	12.33	12.06	12.13	12.13	5.57%	4,286,436
Apr 7, 2026	11.32	11.50	11.11	11.49	11.49	0.26%	3,108,064
Apr 6, 2026	11.49	11.60	11.42	11.46	11.46	-0.43%	2,547,877
Apr 2, 2026	11.24	11.66	11.18	11.51	11.51	-0.43%	4,082,063
Apr 1, 2026	11.47	11.67	11.42	11.56	11.56	2.48%	2,219,475
Mar 31, 2026	11.04	11.34	10.89	11.28	11.28	5.32%	3,833,235
Mar 30, 2026	10.91	10.91	10.64	10.71	10.71	-	2,296,167
Mar 27, 2026	10.67	10.98	10.66	10.71	10.71	-1.11%	2,496,593
Mar 26, 2026	11.10	11.25	10.81	10.83	10.83	-3.30%	2,175,137