Axia Energia Sa (AXIA)
NYSE:AXIA
Want to see AXIA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
10.20
10.39
10.08
10.36
10.36
-0.58%
3,397,066
1.35
May 28, 2026
10.41
10.59
10.36
10.42
10.42
-0.10%
2,509,162
0.99
May 27, 2026
10.53
10.59
10.41
10.43
10.43
-2.34%
2,958,227
1.16
May 26, 2026
10.79
10.84
10.51
10.68
10.68
-0.84%
2,310,551
0.90
May 22, 2026
10.79
10.84
10.58
10.77
10.77
-1.64%
1,565,328
0.61
May 21, 2026
10.86
11.12
10.76
10.95
10.95
-0.82%
1,960,702
0.77
May 20, 2026
10.87
11.11
10.84
11.04
11.04
+3.27%
1,849,164
0.72
May 19, 2026
10.55
10.85
10.53
10.69
10.69
-1.66%
1,269,659
0.49
May 18, 2026
10.95
10.99
10.80
10.87
10.87
+0.46%
1,655,690
0.64
May 15, 2026
10.75
10.87
10.69
10.82
10.82
-2.43%
2,963,959
1.16
May 14, 2026
11.09
11.16
11.04
11.09
11.09
+0.91%
1,194,729
0.47
May 13, 2026
11.56
11.56
10.97
10.99
10.99
-6.39%
2,744,912
1.09
May 12, 2026
11.57
11.84
11.57
11.74
11.74
+0.51%
1,693,165
0.67
May 11, 2026
12.00
12.00
11.62
11.68
11.68
-2.59%
2,139,456
0.85
May 08, 2026
11.99
12.10
11.92
11.99
11.99
+1.70%
1,903,641
0.76
May 07, 2026
12.17
12.17
11.69
11.79
11.79
-6.58%
3,500,623
1.41
May 06, 2026
12.67
12.71
12.55
12.62
12.62
+0.24%
2,138,932
0.86
May 05, 2026
12.56
12.69
12.46
12.59
12.59
+1.29%
1,111,230
0.44
May 04, 2026
12.54
12.78
12.39
12.43
12.43
-0.16%
1,803,885
0.71
May 01, 2026
12.50
12.66
12.43
12.45
12.45
-0.80%
1,026,129
0.40
Apr 30, 2026
12.32
12.58
12.25
12.55
12.55
+4.06%
1,444,821
0.56
Apr 29, 2026
12.23
12.36
12.06
12.06
12.06
-3.67%
2,975,077
1.16
Apr 28, 2026
12.38
12.55
12.29
12.52
12.52
-0.24%
2,428,287
0.95
Apr 27, 2026
12.66
12.69
12.53
12.55
12.55
-0.48%
1,485,378
0.58
Apr 24, 2026
12.65
12.66
12.49
12.61
12.61
-0.39%
1,786,912
0.70
Apr 23, 2026
12.82
12.91
12.58
12.66
12.66
-0.24%
1,777,187
0.69
Apr 22, 2026
12.92
12.92
12.59
12.69
12.69
-0.70%
1,663,663
0.65
Apr 21, 2026
12.93
12.93
12.77
12.78
12.78
-0.93%
1,033,109
0.40
Apr 20, 2026
12.93
13.02
12.84
12.90
12.90
+0.70%
3,062,708
1.19
Apr 17, 2026
13.25
13.39
12.65
12.81
12.81
-2.14%
5,325,465
2.11
Apr 16, 2026
13.27
13.29
13.06
13.09
13.09
-1.58%
1,548,649
0.62
Apr 15, 2026
13.49
13.49
13.25
13.30
13.30
-0.97%
2,117,925
0.85
Apr 14, 2026
13.32
13.54
13.32
13.43
13.43
+2.36%
2,433,772
0.99
Apr 13, 2026
12.80
13.15
12.79
13.12
13.12
+0.69%
3,363,127
1.38
Apr 10, 2026
12.98
13.07
12.82
13.03
13.03
+3.09%
5,966,167
2.53
Apr 09, 2026
12.25
12.70
12.25
12.64
12.64
+4.20%
5,853,272
2.57
Apr 08, 2026
12.33
12.33
12.06
12.13
12.13
+5.57%
4,286,417
1.91
Apr 07, 2026
11.32
11.50
11.11
11.49
11.49
+0.26%
3,108,064
1.41
Apr 06, 2026
11.49
11.60
11.42
11.46
11.46
-0.43%
2,547,877
1.15
Apr 03, 2026
11.24
11.66
11.18
11.51
11.51
0.00%
0
0.00
Apr 02, 2026
11.24
11.66
11.18
11.51
11.51
-0.43%
4,082,063
1.86
Apr 01, 2026
11.47
11.67
11.42
11.56
11.56
+2.48%
2,219,475
1.02
Mar 31, 2026
11.04
11.34
10.89
11.28
11.28
+5.32%
3,833,235
1.81
Mar 30, 2026
10.91
10.91
10.64
10.71
10.71
0.00%
2,296,167
1.09
Mar 27, 2026
10.67
10.98
10.66
10.71
10.71
-1.11%
2,496,563
1.20
Mar 26, 2026
11.10
11.25
10.81
10.83
10.83
-3.30%
2,175,136
1.05
Mar 25, 2026
11.26
11.32
11.11
11.20
11.20
+1.91%
3,199,082
1.57
Mar 24, 2026
10.86
11.06
10.76
10.99
10.99
-1.43%
3,520,190
1.77
Mar 23, 2026
10.91
11.30
10.81
11.15
11.15
+6.19%
2,432,907
1.24
Mar 20, 2026
10.96
10.99
10.41
10.50
10.50
-5.32%
3,377,291
1.74
Rows: