Education
About Us
Working with TipRanks
Follow Us
Axia Energia Sa (AXIA)
NYSE:AXIA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
10.50
10.56
10.20
10.32
10.32
-2.46%
1,590,188
0.89
Jan 29, 2026
10.78
10.80
10.34
10.58
10.58
-1.03%
1,783,543
0.99
Jan 28, 2026
10.60
10.73
10.49
10.69
10.69
+2.20%
2,230,465
1.24
Jan 27, 2026
10.36
10.47
10.27
10.46
10.46
+2.55%
1,495,318
0.83
Jan 26, 2026
10.22
10.31
10.11
10.20
10.20
-1.07%
2,693,464
1.50
Jan 23, 2026
10.20
10.37
10.14
10.31
10.31
-0.58%
1,601,363
0.89
Jan 22, 2026
10.13
10.46
10.13
10.37
10.37
+4.54%
1,691,454
0.93
Jan 21, 2026
9.86
9.96
9.80
9.92
9.92
+3.44%
2,493,230
1.38
Jan 20, 2026
9.42
9.65
9.40
9.59
9.59
+1.27%
2,268,723
1.26
Jan 19, 2026
9.54
9.55
9.42
9.47
9.47
0.00%
0
0.00
Jan 16, 2026
9.54
9.55
9.42
9.47
9.47
-1.25%
1,447,583
0.79
Jan 15, 2026
9.53
9.65
9.52
9.59
9.59
+1.80%
1,380,164
0.73
Jan 14, 2026
9.29
9.44
9.29
9.42
9.42
+2.39%
1,246,642
0.66
Jan 13, 2026
9.45
9.45
9.17
9.20
9.20
-2.65%
890,914
0.47
Jan 12, 2026
9.44
9.54
9.44
9.45
9.45
-1.66%
746,163
0.39
Jan 09, 2026
9.67
9.76
9.58
9.61
9.61
+0.73%
2,316,385
1.21
Jan 08, 2026
9.44
9.57
9.40
9.54
9.54
+2.80%
982,858
0.51
Jan 07, 2026
9.55
9.56
9.24
9.28
9.28
-3.23%
2,838,741
1.48
Jan 06, 2026
9.59
9.74
9.57
9.59
9.59
+2.35%
1,451,960
0.76
Jan 05, 2026
9.19
9.40
9.07
9.37
9.37
+1.30%
1,578,603
0.82
Jan 02, 2026
9.27
9.32
9.20
9.25
9.25
+0.98%
1,294,706
0.68
Jan 01, 2026
9.21
9.21
9.10
9.16
9.16
0.00%
0
0.00
Dec 31, 2025
9.21
9.21
9.10
9.16
9.16
-0.11%
725,545
0.37
Dec 30, 2025
9.15
9.25
9.10
9.17
9.17
+2.34%
1,461,822
0.75
Dec 29, 2025
8.94
9.04
8.92
8.96
8.96
-0.67%
1,149,517
0.59
Dec 26, 2025
9.00
9.10
8.91
9.02
9.02
-0.55%
1,837,263
0.94
Dec 25, 2025
9.11
9.17
9.03
9.07
9.07
0.00%
0
0.00
Dec 24, 2025
9.11
9.17
9.03
9.07
9.07
+0.22%
582,351
0.29
Dec 23, 2025
8.92
9.14
8.84
9.05
9.05
+2.26%
2,059,977
1.04
Dec 22, 2025
9.28
9.64
8.78
8.85
8.85
-4.63%
6,064,626
3.18
Dec 19, 2025
11.58
11.79
11.42
11.42
9.28
-0.34%
2,205,726
1.16
Dec 18, 2025
11.42
11.48
11.27
11.46
9.31
+1.42%
2,275,521
1.20
Dec 17, 2025
11.17
11.36
11.08
11.30
9.18
-2.25%
3,367,975
1.79
Dec 16, 2025
11.70
11.82
11.55
11.56
9.39
-3.83%
2,296,701
1.22
Dec 15, 2025
11.90
12.12
11.88
12.02
9.77
+2.38%
2,332,625
1.23
Dec 12, 2025
11.83
11.87
11.64
11.74
9.54
+1.12%
1,149,695
0.60
Dec 11, 2025
11.52
11.71
11.52
11.61
9.43
+0.08%
2,027,122
1.06
Dec 10, 2025
11.79
11.81
11.57
11.60
9.43
-2.76%
910,187
0.47
Dec 09, 2025
11.56
11.97
11.56
11.93
9.69
+1.97%
1,248,888
0.65
Dec 08, 2025
11.86
11.91
11.59
11.70
9.51
+1.39%
2,646,934
1.38
Dec 05, 2025
12.42
12.66
11.49
11.54
9.38
-7.53%
5,239,018
2.82
Dec 04, 2025
12.45
12.60
12.35
12.48
10.14
+2.55%
2,314,119
1.26
Dec 03, 2025
12.16
12.21
11.97
12.17
9.89
+1.93%
2,728,301
1.46
Dec 02, 2025
11.81
11.95
11.80
11.94
9.70
+3.10%
1,955,251
1.05
Dec 01, 2025
11.56
11.66
11.50
11.58
9.41
-1.45%
1,485,165
0.80
Nov 28, 2025
11.67
11.77
11.63
11.75
9.55
-1.42%
661,127
0.35
Nov 27, 2025
11.75
12.00
11.75
11.92
9.69
0.00%
0
0.00
Nov 26, 2025
11.75
12.00
11.75
11.92
9.69
+2.67%
1,392,557
0.73
Nov 25, 2025
11.42
11.64
11.37
11.61
9.43
+1.66%
1,346,929
0.70
Nov 24, 2025
11.35
11.43
11.32
11.42
9.28
+1.52%
723,098
0.38
Rows: