Axia Energia Sa (AXIA)
NYSE:AXIA
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
10.67
11.25
10.58
11.09
11.09
+1.00%
3,704,996
1.88
Mar 18, 2026
11.08
11.29
10.97
10.98
10.98
-1.17%
2,610,644
1.33
Mar 17, 2026
11.49
11.49
11.06
11.11
11.11
-1.42%
2,522,731
1.28
Mar 16, 2026
11.20
11.36
11.12
11.27
11.27
+3.02%
1,770,713
0.89
Mar 13, 2026
11.42
11.47
10.86
10.94
10.94
-1.44%
3,980,674
2.03
Mar 12, 2026
11.50
11.53
11.08
11.10
11.10
-5.77%
2,362,421
1.20
Mar 11, 2026
11.76
11.98
11.62
11.78
11.78
-0.59%
1,381,608
0.71
Mar 10, 2026
11.62
12.06
11.48
11.85
11.85
+2.24%
1,749,533
0.89
Mar 09, 2026
11.26
11.65
11.13
11.59
11.59
+2.57%
3,210,389
1.67
Mar 06, 2026
10.96
11.40
10.90
11.30
11.30
-0.26%
3,045,154
1.60
Mar 05, 2026
11.45
11.50
11.16
11.33
11.33
-3.98%
2,719,570
1.43
Mar 04, 2026
11.75
11.84
11.55
11.80
11.80
+4.61%
2,572,458
1.33
Mar 03, 2026
11.19
11.52
10.97
11.28
11.28
-6.16%
3,267,676
1.70
Mar 02, 2026
11.66
12.14
11.63
12.02
12.02
-0.50%
1,889,068
0.98
Feb 27, 2026
11.90
12.09
11.83
12.08
12.08
-1.63%
2,522,880
1.31
Feb 26, 2026
12.23
12.31
12.05
12.28
12.28
+1.40%
4,822,271
2.57
Feb 25, 2026
11.86
12.16
11.86
12.11
12.11
+1.68%
3,313,724
1.81
Feb 24, 2026
11.75
11.98
11.75
11.91
11.91
+1.71%
1,801,339
1.00
Feb 23, 2026
11.86
11.96
11.63
11.71
11.71
-1.43%
1,314,048
0.73
Feb 20, 2026
11.72
11.95
11.69
11.88
11.88
+1.37%
3,245,805
1.83
Feb 19, 2026
11.22
11.73
11.20
11.72
11.72
+4.92%
2,142,832
1.22
Feb 18, 2026
11.26
11.35
10.97
11.17
11.17
+0.09%
1,427,543
0.82
Feb 17, 2026
11.19
11.25
11.11
11.16
11.16
-0.45%
816,362
0.47
Feb 16, 2026
11.20
11.25
11.06
11.21
11.21
0.00%
0
0.00
Feb 13, 2026
11.20
11.25
11.06
11.21
11.21
-1.06%
1,672,002
0.95
Feb 12, 2026
11.50
11.53
11.28
11.33
11.33
-1.73%
2,227,665
1.27
Feb 11, 2026
11.61
11.61
11.37
11.53
11.53
+1.95%
1,322,883
0.74
Feb 10, 2026
11.39
11.55
11.31
11.35
11.35
+0.35%
1,973,967
1.10
Feb 09, 2026
11.01
11.33
11.01
11.31
11.31
+2.26%
1,318,576
0.73
Feb 06, 2026
11.00
11.11
10.87
11.06
11.06
+2.31%
2,393,668
1.33
Feb 05, 2026
10.79
10.97
10.70
10.81
10.81
+3.05%
2,952,215
1.66
Feb 04, 2026
10.78
10.81
10.37
10.49
10.49
-3.50%
3,549,897
2.02
Feb 03, 2026
10.93
10.99
10.74
10.87
10.87
+2.55%
2,194,932
1.25
Feb 02, 2026
10.47
10.68
10.47
10.60
10.60
+2.71%
2,389,446
1.34
Rows: