AXIA Energia SA AXIAY
8.60 USD +0.25 (+2.99%)
Regular-session close
8.51 Day range 8.70
8.26 52-week range 12.47
- YTD
- -16.42%
- 1 year
- -16.42%
AXIAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.60 | 8.69 | 8.51 | 8.59 | +0.24 | +2.87% | 212,256 |
| Nov 12, 2026 | 8.66 | 8.66 | 8.26 | 8.35 | -0.46 | -5.22% | 384,300 |
| Nov 11, 2026 | 8.70 | 8.90 | 8.70 | 8.81 | +0.15 | +1.73% | 302,900 |
| Nov 10, 2026 | 8.92 | 9.13 | 8.55 | 8.66 | -0.53 | -5.77% | 686,100 |
| Nov 9, 2026 | 8.51 | 9.19 | 8.51 | 9.19 | +0.54 | +6.24% | 428,200 |
| Nov 6, 2026 | 8.57 | 8.80 | 8.35 | 8.65 | +0.06 | +0.70% | 413,300 |
| Nov 5, 2026 | 9.24 | 9.24 | 8.56 | 8.59 | -0.06 | -0.69% | 492,700 |
| Nov 4, 2026 | 8.45 | 8.70 | 8.27 | 8.65 | +0.19 | +2.25% | 421,800 |
| Nov 3, 2026 | 8.49 | 8.49 | 8.35 | 8.46 | -0.14 | -1.63% | 597,700 |
| Nov 2, 2026 | 9.82 | 9.82 | 8.55 | 8.60 | 0.00 | 0.00% | 211,400 |
| Oct 30, 2026 | 8.69 | 8.79 | 8.50 | 8.60 | -0.12 | -1.38% | 362,400 |
| Oct 29, 2026 | 9.24 | 9.24 | 8.67 | 8.72 | -0.28 | -3.11% | 328,700 |
| Oct 28, 2026 | 9.25 | 9.60 | 8.90 | 9.00 | -0.53 | -5.56% | 1,096,200 |
| Oct 27, 2026 | 9.20 | 9.65 | 9.20 | 9.53 | +0.03 | +0.32% | 870,200 |
| Oct 26, 2026 | 11.59 | 11.59 | 8.44 | 9.50 | -2.26 | -19.22% | 1,555,800 |
| Oct 23, 2026 | 11.70 | 11.76 | 11.36 | 11.76 | +0.06 | +0.51% | 274,700 |
| Oct 22, 2026 | 11.16 | 11.76 | 11.16 | 11.70 | +0.11 | +0.95% | 343,400 |
| Oct 21, 2026 | 11.40 | 11.84 | 11.40 | 11.59 | +0.08 | +0.70% | 127,600 |
| Oct 20, 2026 | 11.40 | 12.00 | 11.40 | 11.51 | -0.02 | -0.17% | 223,900 |
| Oct 19, 2026 | 11.41 | 11.81 | 11.41 | 11.53 | -0.10 | -0.86% | 67,400 |
| Oct 16, 2026 | 12.06 | 12.06 | 11.62 | 11.63 | -0.07 | -0.60% | 59,000 |
| Oct 15, 2026 | 11.42 | 11.92 | 11.42 | 11.70 | -0.20 | -1.68% | 433,800 |
| Oct 14, 2026 | 11.81 | 12.03 | 11.63 | 11.90 | +0.20 | +1.71% | 196,300 |
| Oct 13, 2026 | 11.96 | 11.96 | 11.55 | 11.70 | -0.10 | -0.85% | 512,800 |
| Oct 12, 2026 | 11.85 | 11.97 | 11.29 | 11.80 | -0.05 | -0.42% | 60,000 |
| Oct 9, 2026 | 12.00 | 12.01 | 11.79 | 11.85 | +0.09 | +0.77% | 560,600 |
| Oct 8, 2026 | 11.90 | 12.04 | 11.31 | 11.76 | -0.33 | -2.73% | 455,600 |
| Oct 7, 2026 | 11.66 | 12.12 | 11.66 | 12.09 | +0.42 | +3.60% | 447,400 |
| Oct 6, 2026 | 12.15 | 12.25 | 11.67 | 11.67 | -0.57 | -4.66% | 226,000 |
| Oct 5, 2026 | 11.10 | 12.47 | 11.10 | 12.24 | +1.66 | +15.69% | 2,700,900 |
| Oct 2, 2026 | 10.66 | 10.99 | 10.43 | 10.58 | +0.11 | +1.05% | 203,800 |
| Oct 1, 2026 | 10.60 | 10.71 | 10.36 | 10.47 | -0.14 | -1.32% | 177,000 |
| Sep 30, 2026 | 10.41 | 10.73 | 10.40 | 10.61 | +0.21 | +2.02% | 888,100 |
| Sep 29, 2026 | 10.16 | 10.45 | 10.16 | 10.40 | +0.18 | +1.76% | 475,600 |
| Sep 28, 2026 | 10.34 | 10.45 | 10.22 | 10.22 | -0.23 | -2.20% | 114,200 |
| Sep 25, 2026 | 10.52 | 10.60 | 10.35 | 10.45 | -0.14 | -1.32% | 219,100 |
| Sep 24, 2026 | 10.16 | 11.63 | 10.16 | 10.59 | +0.17 | +1.63% | 165,400 |
| Sep 23, 2026 | 11.12 | 11.23 | 10.42 | 10.42 | -0.61 | -5.53% | 163,200 |
| Sep 22, 2026 | 10.50 | 11.04 | 10.50 | 11.03 | +0.23 | +2.13% | 388,800 |
| Sep 21, 2026 | 10.41 | 10.80 | 10.40 | 10.80 | +0.39 | +3.75% | 179,400 |
| Sep 18, 2026 | 10.80 | 10.95 | 10.37 | 10.41 | +0.37 | +3.69% | 439,000 |
| Sep 17, 2026 | 10.68 | 10.80 | 10.04 | 10.04 | -0.58 | -5.46% | 112,800 |
| Sep 16, 2026 | 10.30 | 10.80 | 10.01 | 10.62 | +0.09 | +0.85% | 80,900 |
| Sep 15, 2026 | 10.30 | 10.81 | 10.30 | 10.53 | -0.22 | -2.05% | 205,900 |
| Sep 14, 2026 | 10.99 | 10.99 | 10.43 | 10.75 | -0.03 | -0.28% | 86,300 |
| Sep 11, 2026 | 11.11 | 11.18 | 10.66 | 10.78 | -0.19 | -1.73% | 318,200 |
| Sep 10, 2026 | 10.20 | 11.06 | 10.20 | 10.97 | +0.34 | +3.20% | 290,600 |
| Sep 9, 2026 | 11.15 | 11.22 | 10.16 | 10.63 | -0.32 | -2.92% | 467,300 |
| Sep 8, 2026 | 11.14 | 11.25 | 10.90 | 10.95 | +0.06 | +0.55% | 762,500 |
| Sep 4, 2026 | 10.81 | 10.99 | 10.17 | 10.89 | -0.01 | -0.09% | 299,200 |
| Sep 3, 2026 | 10.90 | 11.27 | 10.80 | 10.90 | -0.09 | -0.82% | 1,068,400 |
| Sep 2, 2026 | 10.00 | 10.99 | 10.00 | 10.99 | +0.54 | +5.17% | 336,700 |
| Sep 1, 2026 | 10.17 | 10.60 | 10.17 | 10.45 | +0.28 | +2.75% | 174,600 |
| Aug 31, 2026 | 9.90 | 10.33 | 9.90 | 10.17 | -0.04 | -0.39% | 323,500 |
| Aug 28, 2026 | 10.19 | 10.39 | 9.98 | 10.21 | +0.03 | +0.29% | 213,900 |
| Aug 27, 2026 | 10.40 | 10.40 | 10.15 | 10.18 | -0.15 | -1.45% | 199,800 |
| Aug 26, 2026 | 10.37 | 10.43 | 10.22 | 10.33 | -0.13 | -1.24% | 760,500 |
| Aug 25, 2026 | 10.35 | 10.46 | 10.07 | 10.46 | +0.28 | +2.75% | 384,800 |
| Aug 24, 2026 | 9.90 | 10.34 | 9.52 | 10.18 | +0.06 | +0.59% | 194,400 |
| Aug 21, 2026 | 9.81 | 10.13 | 9.81 | 10.12 | +0.31 | +3.16% | 223,700 |
| Aug 20, 2026 | 9.85 | 9.91 | 9.29 | 9.81 | +0.01 | +0.10% | 348,300 |
| Aug 19, 2026 | 9.89 | 10.00 | 9.06 | 9.80 | +0.20 | +2.08% | 402,400 |
| Aug 18, 2026 | 9.72 | 9.82 | 9.49 | 9.60 | -0.12 | -1.23% | 646,300 |
| Aug 17, 2026 | 9.53 | 9.72 | 9.50 | 9.72 | +0.19 | +1.99% | 698,200 |
| Aug 14, 2026 | 9.60 | 9.60 | 9.27 | 9.53 | -0.03 | -0.31% | 1,202,100 |
65 days, newest first. Daily bars as drawn on the AXIAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.