AXIA Energia SA AXIA3
BMFBOVESPA · Brezilya · Kamu Hizmetleri
BRL 54,97-0,38 (-%0,69)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 54,91 | -%0,79 | BRL 55,50 | BRL 55,51 | BRL 54,40 | 10,13M |
| 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 |