AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	12.50	12.66	12.43	12.45	12.45	-0.80%	1,024,660
Apr 30, 2026	12.32	12.58	12.25	12.55	12.55	4.06%	1,442,967
Apr 29, 2026	12.23	12.36	12.06	12.06	12.06	-3.67%	2,975,069
Apr 28, 2026	12.38	12.55	12.29	12.52	12.52	-0.24%	2,428,214
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%	1,784,904
Apr 23, 2026	12.82	12.91	12.58	12.66	12.66	-0.24%	1,776,735
Apr 22, 2026	12.92	12.92	12.59	12.69	12.69	-0.70%	1,663,561
Apr 21, 2026	12.93	12.93	12.77	12.78	12.78	-0.93%	1,033,108
Apr 20, 2026	12.93	13.02	12.84	12.90	12.90	0.70%	3,060,408
Apr 17, 2026	13.25	13.39	12.65	12.81	12.81	-2.14%	5,325,444
Apr 16, 2026	13.27	13.29	13.06	13.09	13.09	-1.58%	1,548,624
Apr 15, 2026	13.49	13.49	13.25	13.30	13.30	-0.97%	2,117,873
Apr 14, 2026	13.32	13.54	13.32	13.43	13.43	2.36%	2,433,754
Apr 13, 2026	12.80	13.15	12.79	13.12	13.12	0.69%	3,361,677
Apr 10, 2026	12.98	13.07	12.82	13.03	13.03	3.09%	5,965,548
Apr 9, 2026	12.25	12.70	12.25	12.64	12.64	4.20%	5,848,889
Apr 8, 2026	12.33	12.33	12.06	12.13	12.13	5.57%	4,286,388
Apr 7, 2026	11.32	11.50	11.11	11.49	11.49	0.26%	3,108,049
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%	4,081,690
Apr 1, 2026	11.47	11.67	11.42	11.56	11.56	2.48%	2,219,396
Mar 31, 2026	11.04	11.34	10.89	11.28	11.28	5.32%	3,825,286
Mar 30, 2026	10.91	10.91	10.64	10.71	10.71	-	2,296,056
Mar 27, 2026	10.67	10.98	10.66	10.71	10.71	-1.11%	2,487,870
Mar 26, 2026	11.10	11.25	10.81	10.83	10.83	-3.30%	2,174,733
Mar 25, 2026	11.26	11.32	11.11	11.20	11.20	1.91%	3,199,082
Mar 24, 2026	10.86	11.06	10.76	10.99	10.99	-1.43%	3,519,146
Mar 23, 2026	10.91	11.30	10.81	11.15	11.15	6.19%	2,430,907
Mar 20, 2026	10.96	10.99	10.41	10.50	10.50	-5.32%	3,377,291
Mar 19, 2026	10.67	11.25	10.58	11.09	11.09	1.00%	3,704,946
Mar 18, 2026	11.08	11.29	10.97	10.98	10.98	-1.17%	2,608,144
Mar 17, 2026	11.49	11.49	11.06	11.11	11.11	-1.42%	2,522,731
Mar 16, 2026	11.20	11.36	11.12	11.27	11.27	3.02%	1,770,656
Mar 13, 2026	11.42	11.47	10.86	10.94	10.94	-1.44%	3,980,674
Mar 12, 2026	11.50	11.53	11.08	11.10	11.10	-5.77%	2,362,395
Mar 11, 2026	11.76	11.98	11.62	11.78	11.78	-0.59%	1,381,108
Mar 10, 2026	11.62	12.06	11.48	11.85	11.85	2.24%	1,749,523
Mar 9, 2026	11.26	11.65	11.13	11.59	11.59	2.57%	3,210,270
Mar 6, 2026	10.96	11.40	10.90	11.30	11.30	-0.26%	3,043,544
Mar 5, 2026	11.45	11.50	11.16	11.33	11.33	-3.98%	2,718,922
Mar 4, 2026	11.75	11.84	11.55	11.80	11.80	4.61%	2,572,332
Mar 3, 2026	11.19	11.52	10.97	11.28	11.28	-6.16%	3,267,674
Mar 2, 2026	11.66	12.14	11.63	12.02	12.02	-0.50%	1,887,565
Feb 27, 2026	11.90	12.09	11.83	12.08	12.08	-1.63%	2,522,862
Feb 26, 2026	12.23	12.31	12.05	12.28	12.28	1.40%	4,822,262
Feb 25, 2026	11.86	12.16	11.86	12.11	12.11	1.68%	3,313,616
Feb 24, 2026	11.75	11.98	11.75	11.91	11.91	1.71%	1,801,330
Feb 23, 2026	11.86	11.96	11.63	11.71	11.71	-1.43%	1,314,042
Feb 20, 2026	11.72	11.95	11.69	11.88	11.88	1.37%	3,245,637