5 DAY PERFORMANCE
+3.53%
1 MONTH PERFORMANCE
+1.95%
AXIA Energia Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $11.90 | $12.02 (1.01%) | $12.12 | $11.88 | 2.33 M | $27.01 B |
| 12/12/2025 | $11.83 | $11.74 (-0.76%) | $11.87 | $11.64 | 1.15 M | $26.38 B |
| 12/11/2025 | $11.52 | $11.61 (0.78%) | $11.71 | $11.52 | 2.03 M | $26.09 B |
| 12/10/2025 | $11.79 | $11.60 (-1.61%) | $11.81 | $11.57 | 910.20 K | $26.07 B |
| 12/09/2025 | $11.56 | $11.93 (3.2%) | $11.97 | $11.56 | 1.25 M | $26.81 B |
| 12/08/2025 | $11.86 | $11.70 (-1.35%) | $11.91 | $11.59 | 2.65 M | $26.29 B |
| 12/05/2025 | $12.42 | $11.54 (-7.09%) | $12.66 | $11.49 | 5.24 M | $25.93 B |
| 12/04/2025 | $12.45 | $12.48 (0.24%) | $12.60 | $12.35 | 2.31 M | $28.05 B |
| 12/03/2025 | $12.16 | $12.17 (0.08%) | $12.21 | $11.97 | 2.73 M | $27.35 B |
| 12/02/2025 | $11.81 | $11.94 (1.1%) | $11.95 | $11.80 | 1.96 M | $26.83 B |
| 12/01/2025 | $11.56 | $11.58 (0.17%) | $11.66 | $11.50 | 1.49 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 | $26.03 B |
| 11/11/2025 | $11.52 | $11.50 (-0.17%) | $11.65 | $11.36 | 2.43 M | $25.85 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 | $0 |
| 11/06/2025 | $11.24 | $10.92 (-2.85%) | $11.27 | $10.90 | 2.62 M | |
| 11/05/2025 | $10.59 | $10.71 (1.13%) | $10.80 | $10.57 | 3.40 M | |
| 11/04/2025 | $10.54 | $10.44 (-0.95%) | $10.57 | $10.44 | 2.57 M | |
| 11/03/2025 | $10.47 | $10.53 (0.57%) | $10.56 | $10.39 | 1.84 M | |
| 10/31/2025 | $10.35 | $10.35 (0%) | $10.40 | $10.30 | 2.16 M | |
| 10/30/2025 | $10.18 | $10.34 (1.57%) | $10.35 | $10.18 | 2.21 M | |
| 10/29/2025 | $10.30 | $10.28 (-0.19%) | $10.33 | $10.22 | 2.35 M | |
| 10/28/2025 | $10.09 | $10.17 (0.79%) | $10.25 | $10.09 | 1.83 M | |
| 10/27/2025 | $10.05 | $10.17 (1.19%) | $10.26 | $10.04 | 2.65 M | |
| 10/24/2025 | $10.11 | $10.01 (-0.99%) | $10.14 | $10.00 | 1.57 M | |
| 10/23/2025 | $10.11 | $10.05 (-0.59%) | $10.11 | $9.97 | 2.00 M | |
| 10/22/2025 | $10.15 | $10.01 (-1.38%) | $10.15 | $10.01 | 2.05 M | |
| 10/21/2025 | $10.21 | $10.15 (-0.59%) | $10.25 | $10.14 | 2.18 M | |
| 10/20/2025 | $10.20 | $10.23 (0.29%) | $10.33 | $10.12 | 3.57 M |
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.