5 DAY PERFORMANCE
+2.72%
1 MONTH PERFORMANCE
+12.97%
3 MONTH PERFORMANCE
+1.80%
6 MONTH PERFORMANCE
+48.11%
YEAR-TO-DATE PERFORMANCE
+11.24%
1 YEAR PERFORMANCE
+72.13%
AXIA Energia S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $10.22 | $10.20 (-0.2%) | $10.31 | $10.11 | 2.69 M | $22.92 B |
| 01/23/2026 | $10.20 | $10.31 (1.08%) | $10.37 | $10.14 | 1.60 M | $23.17 B |
| 01/22/2026 | $10.13 | $10.37 (2.37%) | $10.46 | $10.13 | 1.69 M | $23.30 B |
| 01/21/2026 | $9.86 | $9.92 (0.61%) | $9.96 | $9.80 | 2.49 M | $22.29 B |
| 01/20/2026 | $9.42 | $9.59 (1.8%) | $9.65 | $9.40 | 2.27 M | $21.55 B |
| 01/16/2026 | $9.54 | $9.47 (-0.73%) | $9.55 | $9.42 | 1.45 M | $21.28 B |
| 01/15/2026 | $9.53 | $9.59 (0.63%) | $9.65 | $9.52 | 1.38 M | $21.55 B |
| 01/14/2026 | $9.29 | $9.42 (1.4%) | $9.44 | $9.29 | 1.25 M | $21.17 B |
| 01/13/2026 | $9.45 | $9.20 (-2.65%) | $9.45 | $9.16 | 890.91 K | $20.68 B |
| 01/12/2026 | $9.44 | $9.45 (0.11%) | $9.54 | $9.44 | 746.20 K | $21.24 B |
| 01/09/2026 | $9.67 | $9.61 (-0.62%) | $9.76 | $9.58 | 2.32 M | $21.60 B |
| 01/08/2026 | $9.44 | $9.54 (1.06%) | $9.57 | $9.40 | 982.86 K | $21.44 B |
| 01/07/2026 | $9.55 | $9.28 (-2.83%) | $9.56 | $9.24 | 2.84 M | $20.85 B |
| 01/06/2026 | $9.59 | $9.59 (0%) | $9.74 | $9.57 | 1.45 M | $21.55 B |
| 01/05/2026 | $9.19 | $9.37 (1.96%) | $9.40 | $9.07 | 1.58 M | $21.06 B |
| 01/02/2026 | $9.27 | $9.25 (-0.22%) | $9.32 | $9.20 | 1.29 M | $20.79 B |
| 12/31/2025 | $9.21 | $9.16 (-0.54%) | $9.21 | $9.10 | 725.55 K | $20.59 B |
| 12/30/2025 | $9.15 | $9.17 (0.22%) | $9.24 | $9.10 | 1.46 M | $20.61 B |
| 12/29/2025 | $8.94 | $8.96 (0.22%) | $9.04 | $8.92 | 1.45 M | $20.14 B |
| 12/26/2025 | $9.00 | $9.02 (0.22%) | $9.10 | $8.91 | 2.32 M | $20.27 B |
| 12/24/2025 | $9.11 | $9.07 (-0.44%) | $9.17 | $9.03 | 735.41 K | $20.38 B |
| 12/23/2025 | $8.91 | $9.05 (1.57%) | $9.14 | $8.84 | 2.60 M | $20.34 B |
| 12/22/2025 | $9.28 | $8.85 (-4.63%) | $9.64 | $8.78 | 7.66 M | $19.89 B |
| 12/19/2025 | $9.41 | $9.28 (-1.38%) | $9.58 | $9.28 | 2.79 M | $20.85 B |
| 12/18/2025 | $9.28 | $9.31 (0.32%) | $9.33 | $9.16 | 2.87 M | $20.92 B |
| 12/17/2025 | $9.08 | $9.18 (1.1%) | $9.23 | $9.00 | 4.25 M | $20.63 B |
| 12/16/2025 | $9.51 | $9.39 (-1.26%) | $9.61 | $9.39 | 2.90 M | $21.10 B |
| 12/15/2025 | $9.67 | $9.77 (1.03%) | $9.85 | $9.65 | 2.95 M | $21.96 B |
| 12/12/2025 | $11.83 | $11.74 (-0.76%) | $11.87 | $11.64 | 1.45 M | $26.38 B |
| 12/11/2025 | $11.52 | $11.61 (0.78%) | $11.71 | $11.52 | 2.56 M | $26.09 B |
| 12/10/2025 | $11.79 | $11.60 (-1.61%) | $11.81 | $11.57 | 1.15 M | $26.07 B |
| 12/09/2025 | $11.56 | $11.93 (3.2%) | $11.97 | $11.56 | 1.58 M | $26.81 B |
| 12/08/2025 | $11.86 | $11.70 (-1.35%) | $11.91 | $11.59 | 3.34 M | $26.29 B |
| 12/05/2025 | $12.42 | $11.54 (-7.09%) | $12.66 | $11.49 | 6.62 M | $25.93 B |
| 12/04/2025 | $12.45 | $12.48 (0.24%) | $12.60 | $12.35 | 2.92 M | $28.05 B |
| 12/03/2025 | $12.16 | $12.17 (0.08%) | $12.21 | $11.97 | 3.45 M | $27.35 B |
| 12/02/2025 | $11.81 | $11.94 (1.1%) | $11.95 | $11.80 | 2.47 M | $26.83 B |
| 12/01/2025 | $11.56 | $11.58 (0.17%) | $11.66 | $11.50 | 1.88 M | $26.02 B |
| 11/28/2025 | $11.67 | $11.75 (0.69%) | $11.77 | $11.63 | 661.13 K | $26.41 B |
| 11/26/2025 | $11.75 | $11.92 (1.45%) | $12.00 | $11.75 | 1.39 M | $26.79 B |
| 11/25/2025 | $11.42 | $11.61 (1.66%) | $11.64 | $11.37 | 1.35 M | $26.09 B |
| 11/24/2025 | $11.35 | $11.42 (0.62%) | $11.43 | $11.32 | 723.10 K | $25.66 B |
| 11/21/2025 | $11.17 | $11.25 (0.72%) | $11.28 | $11.12 | 1.17 M | $25.28 B |
| 11/20/2025 | $11.51 | $11.12 (-3.39%) | $11.54 | $11.12 | 1.04 M | $24.99 B |
| 11/19/2025 | $11.49 | $11.33 (-1.39%) | $11.54 | $11.31 | 1.22 M | $25.46 B |
| 11/18/2025 | $11.40 | $11.49 (0.79%) | $11.54 | $11.37 | 1.18 M | $25.82 B |
| 11/17/2025 | $11.36 | $11.45 (0.79%) | $11.57 | $11.36 | 1.91 M | $25.73 B |
| 11/14/2025 | $11.66 | $11.79 (1.11%) | $11.93 | $11.59 | 3.75 M | $26.50 B |
| 11/13/2025 | $11.64 | $11.55 (-0.77%) | $11.66 | $11.49 | 1.43 M | $25.96 B |
| 11/12/2025 | $11.45 | $11.58 (1.14%) | $11.64 | $11.42 | 1.83 M | $26.02 B |
| 11/11/2025 | $11.52 | $11.50 (-0.17%) | $11.65 | $11.36 | 2.43 M | $25.84 B |
| 11/10/2025 | $10.92 | $11.16 (2.2%) | $11.27 | $10.66 | 1.70 M | $25.08 B |
| 11/07/2025 | $10.73 | $11.03 (2.8%) | $11.05 | $10.71 | 2.19 M | $24.79 B |
| 11/06/2025 | $11.24 | $10.92 (-2.85%) | $11.27 | $10.90 | 2.62 M | $24.54 B |
| 11/05/2025 | $10.59 | $10.71 (1.13%) | $10.80 | $10.57 | 3.40 M | $24.07 B |
| 11/04/2025 | $10.54 | $10.44 (-0.95%) | $10.57 | $10.44 | 2.57 M | $23.46 B |
| 11/03/2025 | $10.47 | $10.53 (0.57%) | $10.56 | $10.39 | 1.84 M | $23.66 B |
| 10/31/2025 | $10.35 | $10.35 (0%) | $10.40 | $10.30 | 2.16 M | $23.26 B |
| 10/30/2025 | $10.18 | $10.34 (1.57%) | $10.35 | $10.18 | 2.21 M | $23.24 B |
| 10/29/2025 | $10.30 | $10.28 (-0.19%) | $10.33 | $10.22 | 2.35 M | $23.10 B |
| 10/28/2025 | $10.09 | $10.17 (0.79%) | $10.25 | $10.09 | 1.83 M | $22.85 B |
| 10/27/2025 | $10.05 | $10.17 (1.19%) | $10.26 | $10.04 | 2.65 M | $22.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.