AXIA Energia SA AXIA7.SA
São Paulo
BRL 55.19-0.06 (-0.11%)
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 55.18 | -0.13% | BRL 55.25 | BRL 56.92 | BRL 55.08 | 23.50K |
| 2026-09-30 | BRL 55.25 | +0.44% | BRL 55.68 | BRL 55.71 | BRL 54.84 | 1.70M |
| 2026-09-29 | BRL 55.01 | +0.51% | BRL 54.50 | BRL 55.49 | BRL 54.29 | 2.22M |
| 2026-09-28 | BRL 54.73 | +0.07% | BRL 54.19 | BRL 54.86 | BRL 54.05 | 1.48M |
| 2026-09-25 | BRL 54.69 | -0.07% | BRL 54.35 | BRL 55.22 | BRL 54.32 | 1.34M |
| 2026-09-24 | BRL 54.73 | -1.55% | BRL 55.33 | BRL 55.42 | BRL 54.24 | 1.60M |
| 2026-09-23 | BRL 55.59 | -0.66% | BRL 55.60 | BRL 56.18 | BRL 54.91 | 2.28M |
| 2026-09-22 | BRL 55.96 | +1.38% | BRL 54.99 | BRL 56.10 | BRL 54.51 | 1.51M |
| 2026-09-21 | BRL 55.20 | +2.60% | BRL 53.93 | BRL 55.40 | BRL 53.93 | 713.70K |
| 2026-09-18 | BRL 53.80 | -3.15% | BRL 55.12 | BRL 55.22 | BRL 53.79 | 5.83M |
| 2026-09-17 | BRL 55.55 | +0.40% | BRL 55.94 | BRL 55.94 | BRL 54.13 | 1.14M |
| 2026-09-16 | BRL 55.33 | +0.67% | BRL 54.56 | BRL 55.61 | BRL 54.55 | 701.30K |
| 2026-09-15 | BRL 54.96 | -0.16% | BRL 55.46 | BRL 55.64 | BRL 54.59 | 2.03M |
| 2026-09-14 | BRL 55.05 | +0.13% | BRL 54.24 | BRL 55.38 | BRL 53.54 | 1.72M |
| 2026-09-11 | BRL 54.98 | -1.58% | BRL 55.40 | BRL 55.99 | BRL 54.70 | 2.39M |
| 2026-09-10 | BRL 55.86 | +1.21% | BRL 54.71 | BRL 55.98 | BRL 54.50 | 1.25M |
| 2026-09-09 | BRL 55.19 | -1.45% | BRL 55.70 | BRL 55.90 | BRL 54.83 | 1.77M |
| 2026-09-08 | BRL 56.00 | +1.17% | BRL 56.00 | BRL 57.33 | BRL 55.92 | 2.60M |
| 2026-09-04 | BRL 55.35 | -0.93% | BRL 55.90 | BRL 56.06 | BRL 54.98 | 4.71M |
| 2026-09-03 | BRL 55.87 | +0.63% | BRL 55.98 | BRL 56.84 | BRL 55.67 | 9.93M |
| 2026-09-02 | BRL 55.52 | +3.62% | BRL 54.00 | BRL 55.70 | BRL 53.61 | 959.90K |
| 2026-09-01 | BRL 53.58 | +0.83% | BRL 53.16 | BRL 54.46 | BRL 52.61 | 944.00K |
| 2026-08-31 | BRL 53.14 | +0.93% | BRL 53.40 | BRL 53.44 | BRL 52.39 | 5.14M |
| 2026-08-28 | BRL 52.65 | +1.00% | BRL 52.43 | BRL 52.89 | BRL 51.76 | 520.20K |
| 2026-08-27 | BRL 52.13 | -1.64% | BRL 53.25 | BRL 53.25 | BRL 52.13 | 1.15M |
| 2026-08-26 | BRL 53.00 | -0.47% | BRL 53.49 | BRL 54.02 | BRL 52.60 | 1.20M |
| 2026-08-25 | BRL 53.25 | +2.23% | BRL 52.00 | BRL 53.67 | BRL 51.67 | 1.28M |
| 2026-08-24 | BRL 52.09 | +1.15% | BRL 51.00 | BRL 52.84 | BRL 50.54 | 993.90K |
| 2026-08-21 | BRL 51.50 | +1.00% | BRL 51.15 | BRL 52.24 | BRL 50.53 | 1.88M |
| 2026-08-20 | BRL 50.99 | +0.83% | BRL 50.22 | BRL 51.23 | BRL 49.73 | 787.40K |
| 2026-08-19 | BRL 50.57 | +1.73% | BRL 50.64 | BRL 51.76 | BRL 49.89 | 1.71M |
| 2026-08-18 | BRL 49.71 | -0.74% | BRL 50.07 | BRL 50.98 | BRL 49.40 | 2.30M |
| 2026-08-17 | BRL 50.08 | +0.85% | BRL 49.44 | BRL 50.55 | BRL 49.44 | 2.78M |
| 2026-08-14 | BRL 49.66 | +0.32% | BRL 49.35 | BRL 49.66 | BRL 48.39 | 2.98M |
| 2026-08-13 | BRL 49.50 | -1.98% | BRL 50.36 | BRL 50.55 | BRL 49.08 | 2.93M |
| 2026-08-12 | BRL 50.50 | +2.62% | BRL 49.19 | BRL 50.50 | BRL 49.06 | 1.64M |
| 2026-08-11 | BRL 49.21 | -4.48% | BRL 51.82 | BRL 52.05 | BRL 49.21 | 2.76M |
| 2026-08-10 | BRL 51.52 | -2.79% | BRL 53.00 | BRL 53.03 | BRL 50.66 | 4.40M |
| 2026-08-07 | BRL 53.00 | +0.13% | BRL 52.93 | BRL 53.51 | BRL 52.13 | 1.45M |
| 2026-08-06 | BRL 52.93 | -0.40% | BRL 52.66 | BRL 54.26 | BRL 52.21 | 4.50M |
| 2026-08-05 | BRL 53.14 | -0.08% | BRL 53.22 | BRL 53.82 | BRL 52.90 | 1.77M |
| 2026-08-04 | BRL 53.18 | +0.83% | BRL 53.29 | BRL 54.31 | BRL 52.77 | 1.32M |
| 2026-08-03 | BRL 52.74 | +1.40% | BRL 52.36 | BRL 53.12 | BRL 51.51 | 875.00K |
| 2026-07-31 | BRL 52.01 | -0.38% | BRL 52.26 | BRL 52.88 | BRL 52.01 | 1.74M |
| 2026-07-30 | BRL 52.21 | +3.00% | BRL 51.80 | BRL 52.24 | BRL 50.95 | 765.40K |
| 2026-07-29 | BRL 50.69 | -1.55% | BRL 51.41 | BRL 51.58 | BRL 50.41 | 5.73M |
| 2026-07-28 | BRL 51.49 | +1.96% | BRL 51.38 | BRL 52.07 | BRL 51.29 | 921.70K |
| 2026-07-27 | BRL 50.50 | +2.12% | BRL 49.68 | BRL 50.77 | BRL 49.68 | 1.70M |
| 2026-07-24 | BRL 49.45 | -2.68% | BRL 50.28 | BRL 50.30 | BRL 49.45 | 1.88M |
| 2026-07-23 | BRL 50.81 | -0.06% | BRL 50.54 | BRL 50.85 | BRL 49.86 | 688.70K |
| 2026-07-22 | BRL 50.84 | +2.60% | BRL 49.63 | BRL 50.96 | BRL 48.97 | 1.37M |
| 2026-07-21 | BRL 49.55 | +0.51% | BRL 49.00 | BRL 49.77 | BRL 48.69 | 2.15M |
| 2026-07-20 | BRL 49.30 | +0.24% | BRL 49.04 | BRL 49.50 | BRL 48.85 | 495.40K |
| 2026-07-17 | BRL 49.18 | +0.82% | BRL 48.76 | BRL 49.35 | BRL 48.39 | 880.10K |
| 2026-07-16 | BRL 48.78 | -0.45% | BRL 48.87 | BRL 49.26 | BRL 48.04 | 1.45M |
| 2026-07-15 | BRL 49.00 | -4.45% | BRL 51.23 | BRL 51.41 | BRL 48.65 | 2.45M |
| 2026-07-14 | BRL 51.28 | +0.55% | BRL 51.11 | BRL 51.70 | BRL 50.81 | 596.60K |
| 2026-07-13 | BRL 51.00 | -3.50% | BRL 52.90 | BRL 53.00 | BRL 50.82 | 999.70K |
| 2026-07-10 | BRL 52.85 | +4.57% | BRL 51.36 | BRL 52.85 | BRL 51.11 | 2.34M |
| 2026-07-09 | BRL 50.54 | -2.53% | BRL 51.79 | BRL 51.93 | BRL 50.41 | 2.78M |
| 2026-07-08 | BRL 51.85 | -0.40% | BRL 51.62 | BRL 51.85 | BRL 51.00 | 615.80K |
| 2026-07-07 | BRL 52.06 | -0.53% | BRL 52.36 | BRL 52.61 | BRL 51.63 | 604.10K |
| 2026-07-06 | BRL 52.34 | -0.89% | BRL 52.74 | BRL 52.74 | BRL 51.53 | 1.09M |
| 2026-07-03 | BRL 52.81 | -0.55% | BRL 53.26 | BRL 53.58 | BRL 52.39 | 969.80K |
| 2026-07-02 | BRL 53.10 | +0.57% | BRL 53.21 | BRL 54.09 | BRL 52.81 | 900.20K |
| 2026-07-01 | BRL 52.80 | -0.40% | BRL 53.01 | BRL 53.05 | BRL 52.06 | 1.95M |
| 2026-06-30 | BRL 53.01 | -1.94% | BRL 53.98 | BRL 54.01 | BRL 52.82 | 776.20K |
| 2026-06-29 | BRL 54.06 | -0.66% | BRL 54.00 | BRL 54.68 | BRL 53.98 | 483.70K |
| 2026-06-26 | BRL 54.42 | +1.04% | BRL 53.58 | BRL 54.66 | BRL 53.40 | 1.28M |
| 2026-06-25 | BRL 53.86 | +1.64% | BRL 52.55 | BRL 54.45 | BRL 52.32 | 1.68M |
| 2026-06-24 | BRL 52.99 | +0.23% | BRL 52.52 | BRL 53.14 | BRL 52.02 | 2.48M |
| 2026-06-23 | BRL 52.87 | +2.86% | BRL 51.14 | BRL 53.02 | BRL 50.72 | 1.25M |
| 2026-06-22 | BRL 51.40 | +1.68% | BRL 50.76 | BRL 51.89 | BRL 50.59 | 757.80K |
| 2026-06-19 | BRL 50.55 | +0.86% | BRL 50.06 | BRL 50.78 | BRL 49.82 | 952.60K |
| 2026-06-18 | BRL 50.12 | -1.34% | BRL 50.31 | BRL 50.97 | BRL 50.06 | 1.93M |
| 2026-06-17 | BRL 50.80 | -1.70% | BRL 51.68 | BRL 52.58 | BRL 50.80 | 1.02M |
| 2026-06-16 | BRL 51.68 | +0.10% | BRL 51.06 | BRL 52.00 | BRL 50.98 | 4.33M |
| 2026-06-15 | BRL 51.63 | +2.52% | BRL 51.28 | BRL 51.97 | BRL 51.05 | 2.26M |
| 2026-06-12 | BRL 50.36 | -1.00% | BRL 50.50 | BRL 51.02 | BRL 49.91 | 1.34M |
| 2026-06-11 | BRL 50.87 | +4.14% | BRL 48.50 | BRL 51.22 | BRL 48.50 | 1.31M |
| 2026-06-10 | BRL 48.85 | +0.25% | BRL 48.30 | BRL 48.92 | BRL 48.01 | 1.40M |
| 2026-06-09 | BRL 48.73 | -0.18% | BRL 49.00 | BRL 49.34 | BRL 48.54 | 1.11M |
| 2026-06-08 | BRL 48.82 | -0.45% | BRL 48.92 | BRL 49.39 | BRL 48.23 | 1.54M |
| 2026-06-05 | BRL 49.04 | -0.51% | BRL 48.94 | BRL 49.21 | BRL 48.49 | 1.05M |
| 2026-06-03 | BRL 49.29 | -2.59% | BRL 50.29 | BRL 50.29 | BRL 49.00 | 1.51M |
| 2026-06-02 | BRL 50.60 | +2.43% | BRL 49.40 | BRL 50.69 | BRL 49.40 | 1.66M |
| 2026-06-01 | BRL 49.40 | -1.89% | BRL 50.41 | BRL 50.67 | BRL 49.30 | 1.27M |
| 2026-05-29 | BRL 50.35 | -0.98% | BRL 50.37 | BRL 50.84 | BRL 49.38 | 4.23M |
| 2026-05-28 | BRL 50.85 | -0.29% | BRL 51.00 | BRL 51.44 | BRL 50.45 | 1.15M |
| 2026-05-27 | BRL 51.00 | -1.45% | BRL 52.00 | BRL 52.32 | BRL 50.62 | 1.57M |