AXIA Energia SA AXIA3
BMFBOVESPA · Brazil · Utilities
BRL 55.19-0.16 (-0.29%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 55.06 | -0.52% | BRL 55.50 | BRL 55.51 | BRL 54.95 | 577.10K |
| 2026-09-30 | BRL 55.35 | +1.00% | BRL 55.61 | BRL 55.75 | BRL 54.62 | 25.07M |
| 2026-09-29 | BRL 54.80 | +0.66% | BRL 54.44 | BRL 54.95 | BRL 54.06 | 12.58M |
| 2026-09-28 | BRL 54.44 | -0.20% | BRL 54.45 | BRL 54.76 | BRL 53.75 |
| 17.90M |
| 2026-09-25 | BRL 54.55 | +0.15% | BRL 54.20 | BRL 55.15 | BRL 54.20 | 10.86M |
| 2026-09-24 | BRL 54.47 | -1.59% | BRL 55.62 | BRL 55.62 | BRL 54.10 | 18.02M |
| 2026-09-23 | BRL 55.35 | -0.90% | BRL 55.31 | BRL 56.19 | BRL 54.94 | 9.70M |
| 2026-09-22 | BRL 55.85 | +1.27% | BRL 54.80 | BRL 56.01 | BRL 54.78 | 12.93M |
| 2026-09-21 | BRL 55.15 | +2.51% | BRL 54.50 | BRL 55.37 | BRL 54.03 | 16.88M |
| 2026-09-18 | BRL 53.80 | -2.89% | BRL 55.12 | BRL 55.12 | BRL 53.63 | 23.39M |
| 2026-09-17 | BRL 55.40 | +0.31% | BRL 55.31 | BRL 55.69 | BRL 53.90 | 8.20M |
| 2026-09-16 | BRL 55.23 | +0.53% | BRL 54.56 | BRL 55.57 | BRL 54.45 | 7.08M |
| 2026-09-15 | BRL 54.94 | -0.24% | BRL 55.60 | BRL 55.60 | BRL 54.56 | 8.33M |
| 2026-09-14 | BRL 55.07 | +0.49% | BRL 53.90 | BRL 55.37 | BRL 53.51 | 15.43M |
| 2026-09-11 | BRL 54.80 | -1.62% | BRL 55.90 | BRL 55.90 | BRL 54.61 | 11.14M |
| 2026-09-10 | BRL 55.70 | +1.13% | BRL 54.60 | BRL 55.96 | BRL 54.60 | 10.91M |
| 2026-09-09 | BRL 55.08 | -1.87% | BRL 55.92 | BRL 56.02 | BRL 54.69 | 13.34M |
| 2026-09-08 | BRL 56.13 | +1.54% | BRL 56.38 | BRL 57.27 | BRL 55.89 | 18.51M |
| 2026-09-04 | BRL 55.28 | -0.84% | BRL 55.49 | BRL 55.94 | BRL 55.08 | 12.85M |
| 2026-09-03 | BRL 55.75 | +0.34% | BRL 56.25 | BRL 57.00 | BRL 55.72 | 14.87M |
| 2026-09-02 | BRL 55.56 | +3.37% | BRL 54.44 | BRL 56.22 | BRL 53.99 | 15.06M |
| 2026-09-01 | BRL 53.75 | +1.19% | BRL 53.51 | BRL 54.81 | BRL 52.90 | 11.96M |
| 2026-08-31 | BRL 53.12 | +0.04% | BRL 54.02 | BRL 54.08 | BRL 52.88 | 8.52M |
| 2026-08-28 | BRL 53.10 | +0.95% | BRL 52.88 | BRL 53.38 | BRL 52.19 | 6.63M |
| 2026-08-27 | BRL 52.60 | -1.52% | BRL 53.10 | BRL 53.49 | BRL 52.60 | 8.49M |
| 2026-08-26 | BRL 53.41 | -0.45% | BRL 53.81 | BRL 54.46 | BRL 53.11 | 9.91M |
| 2026-08-25 | BRL 53.65 | +2.13% | BRL 52.75 | BRL 54.10 | BRL 52.06 | 10.58M |
| 2026-08-24 | BRL 52.53 | +1.31% | BRL 51.20 | BRL 53.27 | BRL 51.00 | 10.97M |
| 2026-08-21 | BRL 51.85 | +1.43% | BRL 51.08 | BRL 52.73 | BRL 50.86 | 11.60M |
| 2026-08-20 | BRL 51.12 | +0.63% | BRL 50.25 | BRL 51.65 | BRL 50.11 | 7.90M |
| 2026-08-19 | BRL 50.80 | +1.80% | BRL 50.90 | BRL 52.14 | BRL 50.21 | 12.31M |
| 2026-08-18 | BRL 49.90 | -0.56% | BRL 50.16 | BRL 51.23 | BRL 49.66 | 12.60M |
| 2026-08-17 | BRL 50.18 | +0.70% | BRL 49.80 | BRL 50.79 | BRL 49.63 | 10.46M |
| 2026-08-14 | BRL 49.83 | +0.28% | BRL 49.33 | BRL 50.02 | BRL 48.64 | 14.20M |
| 2026-08-13 | BRL 49.69 | -0.68% | BRL 50.10 | BRL 50.91 | BRL 49.57 | 15.84M |
| 2026-08-12 | BRL 50.03 | +1.21% | BRL 49.95 | BRL 50.35 | BRL 49.30 | 23.17M |
| 2026-08-11 | BRL 49.43 | -6.82% | BRL 51.70 | BRL 52.12 | BRL 49.43 | 19.95M |
| 2026-08-07 | BRL 53.05 | -0.23% | BRL 53.20 | BRL 53.76 | BRL 52.60 | 12.56M |
| 2026-08-06 | BRL 53.17 | -1.01% | BRL 52.77 | BRL 54.99 | BRL 52.70 | 22.28M |
| 2026-08-05 | BRL 53.71 | 0.00% | BRL 53.94 | BRL 54.49 | BRL 53.53 | 13.53M |
| 2026-08-04 | BRL 53.71 | +0.28% | BRL 54.78 | BRL 55.09 | BRL 53.46 | 6.91M |
| 2026-08-03 | BRL 53.56 | +1.40% | BRL 53.55 | BRL 53.80 | BRL 52.27 | 7.08M |
| 2026-07-31 | BRL 52.82 | -0.25% | BRL 53.64 | BRL 53.65 | BRL 52.82 | 9.51M |
| 2026-07-30 | BRL 52.95 | +3.56% | BRL 51.87 | BRL 53.05 | BRL 51.64 | 9.85M |
| 2026-07-29 | BRL 51.13 | -2.16% | BRL 52.15 | BRL 52.28 | BRL 51.13 | 13.45M |
| 2026-07-28 | BRL 52.26 | +1.93% | BRL 52.50 | BRL 52.87 | BRL 52.05 | 12.73M |
| 2026-07-27 | BRL 51.27 | +2.01% | BRL 50.88 | BRL 51.49 | BRL 50.59 | 13.01M |
| 2026-07-24 | BRL 50.26 | -2.20% | BRL 50.91 | BRL 51.20 | BRL 50.26 | 8.87M |
| 2026-07-23 | BRL 51.39 | -0.56% | BRL 51.33 | BRL 51.74 | BRL 50.81 | 9.77M |
| 2026-07-22 | BRL 51.68 | +2.42% | BRL 50.65 | BRL 51.96 | BRL 49.98 | 9.19M |
| 2026-07-21 | BRL 50.46 | +0.20% | BRL 50.19 | BRL 50.74 | BRL 49.80 | 10.12M |
| 2026-07-20 | BRL 50.36 | +0.32% | BRL 50.21 | BRL 50.63 | BRL 49.91 | 6.39M |
| 2026-07-17 | BRL 50.20 | +0.95% | BRL 49.66 | BRL 50.48 | BRL 49.50 | 12.42M |
| 2026-07-16 | BRL 49.73 | -1.37% | BRL 50.53 | BRL 50.72 | BRL 49.27 | 9.01M |
| 2026-07-15 | BRL 50.42 | -4.20% | BRL 52.45 | BRL 52.75 | BRL 49.93 | 19.20M |
| 2026-07-14 | BRL 52.63 | +0.48% | BRL 52.59 | BRL 52.92 | BRL 52.01 | 7.01M |
| 2026-07-13 | BRL 52.38 | -3.05% | BRL 53.96 | BRL 54.15 | BRL 52.13 | 6.76M |
| 2026-07-10 | BRL 54.03 | +4.65% | BRL 53.13 | BRL 54.03 | BRL 52.17 | 14.31M |
| 2026-07-09 | BRL 51.63 | -2.68% | BRL 52.92 | BRL 53.29 | BRL 51.63 | 20.64M |
| 2026-07-08 | BRL 53.05 | -0.64% | BRL 52.89 | BRL 53.19 | BRL 52.36 | 5.92M |
| 2026-07-07 | BRL 53.39 | -0.28% | BRL 53.57 | BRL 53.90 | BRL 52.79 | 7.03M |
| 2026-07-06 | BRL 53.54 | -0.80% | BRL 53.29 | BRL 53.69 | BRL 52.75 | 7.61M |
| 2026-07-03 | BRL 53.97 | -0.52% | BRL 54.79 | BRL 54.88 | BRL 53.69 | 9.92M |
| 2026-07-02 | BRL 54.25 | +0.52% | BRL 54.41 | BRL 55.14 | BRL 53.97 | 7.25M |
| 2026-07-01 | BRL 53.97 | -0.75% | BRL 54.18 | BRL 54.19 | BRL 53.16 | 9.37M |
| 2026-06-30 | BRL 54.38 | -1.32% | BRL 54.51 | BRL 54.84 | BRL 54.01 | 9.57M |
| 2026-06-29 | BRL 55.11 | -0.92% | BRL 55.54 | BRL 55.88 | BRL 55.11 | 7.41M |
| 2026-06-26 | BRL 55.62 | +1.02% | BRL 54.97 | BRL 55.94 | BRL 54.56 | 8.63M |
| 2026-06-25 | BRL 55.06 | +1.62% | BRL 54.55 | BRL 55.71 | BRL 54.52 | 7.78M |
| 2026-06-24 | BRL 54.18 | -0.07% | BRL 53.64 | BRL 54.57 | BRL 53.22 | 17.01M |
| 2026-06-23 | BRL 54.22 | +2.59% | BRL 52.32 | BRL 54.35 | BRL 51.98 | 11.41M |
| 2026-06-22 | BRL 52.85 | +2.01% | BRL 52.15 | BRL 53.34 | BRL 51.98 | 9.92M |
| 2026-06-19 | BRL 51.81 | +0.58% | BRL 51.03 | BRL 52.08 | BRL 51.03 | 10.62M |
| 2026-06-18 | BRL 51.51 | -1.68% | BRL 52.15 | BRL 52.51 | BRL 51.31 | 8.40M |
| 2026-06-17 | BRL 52.39 | -1.45% | BRL 53.17 | BRL 54.39 | BRL 52.22 | 12.58M |
| 2026-06-16 | BRL 53.16 | +0.30% | BRL 52.55 | BRL 53.71 | BRL 52.48 | 12.14M |
| 2026-06-15 | BRL 53.00 | +1.92% | BRL 53.00 | BRL 53.84 | BRL 52.66 | 11.34M |
| 2026-06-12 | BRL 52.00 | -0.52% | BRL 51.94 | BRL 52.84 | BRL 51.74 | 8.53M |
| 2026-06-11 | BRL 52.27 | +3.44% | BRL 50.59 | BRL 52.80 | BRL 50.58 | 16.09M |
| 2026-06-10 | BRL 50.53 | +0.14% | BRL 50.10 | BRL 50.67 | BRL 49.76 | 8.97M |
| 2026-06-09 | BRL 50.46 | -0.12% | BRL 51.09 | BRL 51.24 | BRL 50.33 | 10.57M |
| 2026-06-08 | BRL 50.52 | -0.47% | BRL 51.01 | BRL 51.05 | BRL 50.05 | 8.03M |
| 2026-06-05 | BRL 50.76 | +0.02% | BRL 50.62 | BRL 50.99 | BRL 50.22 | 7.68M |
| 2026-06-03 | BRL 50.75 | -3.07% | BRL 51.25 | BRL 51.58 | BRL 50.58 | 10.28M |
| 2026-06-02 | BRL 52.36 | +2.37% | BRL 51.25 | BRL 52.46 | BRL 51.24 | 9.43M |
| 2026-06-01 | BRL 51.15 | -2.44% | BRL 52.50 | BRL 52.55 | BRL 50.93 | 10.05M |
| 2026-05-29 | BRL 52.43 | -0.51% | BRL 52.50 | BRL 52.70 | BRL 50.97 | 30.31M |
| 2026-05-28 | BRL 52.70 | +0.25% | BRL 52.81 | BRL 53.41 | BRL 52.31 | 6.79M |
| 2026-05-27 | BRL 52.57 | -1.76% | BRL 53.47 | BRL 53.72 | BRL 52.53 | 7.40M |
| 2026-05-26 | BRL 53.51 | -1.64% | BRL 53.89 | BRL 54.19 | BRL 52.81 | 8.99M |