AXIA Energia SA AXIA7.SA
São Paulo
BRL 55,29+0,04 (+%0,07)
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 55,26 | +%0,02 | BRL 55,25 | BRL 56,92 | BRL 54,89 | 1,52M |
| 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 |