5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
-11.59%
3 MONTH PERFORMANCE
+3.48%
6 MONTH PERFORMANCE
+0.43%
YEAR-TO-DATE PERFORMANCE
+26.64%
1 YEAR PERFORMANCE
+50.45%
Axia Energia Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.56 | $10.99 (-4.93%) | $11.56 | $10.97 | 2.74 M | $24.71 B |
| 05/12/2026 | $11.57 | $11.74 (1.47%) | $11.84 | $11.57 | 1.69 M | $26.40 B |
| 05/11/2026 | $12.00 | $11.68 (-2.67%) | $12.00 | $11.62 | 2.14 M | $26.26 B |
| 05/08/2026 | $11.99 | $11.99 (0%) | $12.10 | $11.92 | 1.90 M | $26.96 B |
| 05/07/2026 | $12.17 | $11.79 (-3.12%) | $12.17 | $11.69 | 3.50 M | $26.51 B |
| 05/06/2026 | $12.67 | $12.62 (-0.39%) | $12.71 | $12.55 | 2.14 M | $28.38 B |
| 05/05/2026 | $12.56 | $12.59 (0.24%) | $12.69 | $12.46 | 1.11 M | $28.31 B |
| 05/04/2026 | $12.54 | $12.43 (-0.88%) | $12.78 | $12.39 | 1.80 M | $27.95 B |
| 05/01/2026 | $12.50 | $12.45 (-0.4%) | $12.66 | $12.43 | 1.03 M | $27.99 B |
| 04/30/2026 | $12.32 | $12.55 (1.87%) | $12.58 | $12.25 | 1.44 M | $28.22 B |
| 04/29/2026 | $12.23 | $12.06 (-1.39%) | $12.36 | $12.06 | 2.98 M | $27.12 B |
| 04/28/2026 | $12.38 | $12.52 (1.13%) | $12.55 | $12.29 | 2.43 M | $28.15 B |
| 04/27/2026 | $12.66 | $12.55 (-0.87%) | $12.69 | $12.53 | 1.49 M | $28.22 B |
| 04/24/2026 | $12.65 | $12.61 (-0.32%) | $12.66 | $12.49 | 1.79 M | $28.35 B |
| 04/23/2026 | $12.82 | $12.66 (-1.25%) | $12.91 | $12.58 | 1.78 M | $28.47 B |
| 04/22/2026 | $12.92 | $12.69 (-1.78%) | $12.92 | $12.59 | 1.66 M | $28.53 B |
| 04/21/2026 | $12.93 | $12.78 (-1.16%) | $12.93 | $12.77 | 1.03 M | $28.74 B |
| 04/20/2026 | $12.93 | $12.90 (-0.23%) | $13.02 | $12.84 | 3.06 M | $29.01 B |
| 04/17/2026 | $13.25 | $12.81 (-3.32%) | $13.39 | $12.65 | 5.33 M | $28.80 B |
| 04/16/2026 | $13.27 | $13.09 (-1.36%) | $13.29 | $13.06 | 1.55 M | $29.43 B |
| 04/15/2026 | $13.49 | $13.30 (-1.41%) | $13.49 | $13.25 | 2.12 M | $29.90 B |
| 04/14/2026 | $13.32 | $13.43 (0.83%) | $13.54 | $13.32 | 2.43 M | $30.20 B |
| 04/13/2026 | $12.80 | $13.12 (2.5%) | $13.15 | $12.79 | 3.36 M | $29.50 B |
| 04/10/2026 | $12.98 | $13.03 (0.39%) | $13.07 | $12.82 | 5.97 M | $29.30 B |
| 04/09/2026 | $12.25 | $12.64 (3.18%) | $12.70 | $12.25 | 5.85 M | $28.42 B |
| 04/08/2026 | $12.33 | $12.13 (-1.62%) | $12.33 | $12.06 | 4.29 M | $27.27 B |
| 04/07/2026 | $11.32 | $11.49 (1.5%) | $11.50 | $11.11 | 3.11 M | $25.83 B |
| 04/06/2026 | $11.49 | $11.46 (-0.26%) | $11.60 | $11.42 | 2.55 M | $25.77 B |
| 04/02/2026 | $11.24 | $11.51 (2.4%) | $11.66 | $11.18 | 4.08 M | $25.88 B |
| 04/01/2026 | $11.47 | $11.56 (0.78%) | $11.67 | $11.42 | 2.22 M | $25.99 B |
| 03/31/2026 | $11.04 | $11.28 (2.17%) | $11.34 | $10.89 | 3.83 M | $25.36 B |
| 03/30/2026 | $10.91 | $10.71 (-1.83%) | $10.91 | $10.64 | 2.30 M | $24.08 B |
| 03/27/2026 | $10.67 | $10.71 (0.37%) | $10.98 | $10.66 | 2.50 M | $24.08 B |
| 03/26/2026 | $11.10 | $10.83 (-2.43%) | $11.25 | $10.81 | 2.18 M | $24.35 B |
| 03/25/2026 | $11.26 | $11.20 (-0.53%) | $11.32 | $11.11 | 3.20 M | $25.18 B |
| 03/24/2026 | $10.86 | $10.99 (1.2%) | $11.06 | $10.76 | 3.52 M | $24.71 B |
| 03/23/2026 | $10.91 | $11.15 (2.2%) | $11.30 | $10.81 | 2.43 M | $25.07 B |
| 03/20/2026 | $10.96 | $10.50 (-4.2%) | $10.99 | $10.41 | 3.38 M | $23.61 B |
| 03/19/2026 | $10.67 | $11.09 (3.94%) | $11.25 | $10.58 | 3.71 M | $24.94 B |
| 03/18/2026 | $11.08 | $10.98 (-0.9%) | $11.29 | $10.97 | 2.61 M | $24.69 B |
| 03/17/2026 | $11.49 | $11.11 (-3.31%) | $11.49 | $11.06 | 2.52 M | $24.98 B |
| 03/16/2026 | $11.20 | $11.27 (0.63%) | $11.36 | $11.12 | 1.77 M | $25.34 B |
| 03/13/2026 | $11.42 | $10.94 (-4.2%) | $11.47 | $10.86 | 3.98 M | $24.60 B |
| 03/12/2026 | $11.50 | $11.10 (-3.48%) | $11.53 | $11.08 | 2.36 M | $24.96 B |
| 03/11/2026 | $11.76 | $11.78 (0.17%) | $11.98 | $11.62 | 1.38 M | $26.49 B |
| 03/10/2026 | $11.62 | $11.85 (1.98%) | $12.06 | $11.48 | 1.75 M | $26.64 B |
| 03/09/2026 | $11.26 | $11.59 (2.93%) | $11.65 | $11.13 | 3.21 M | $26.06 B |
| 03/06/2026 | $10.96 | $11.30 (3.1%) | $11.40 | $10.90 | 3.05 M | $25.41 B |
| 03/05/2026 | $11.45 | $11.33 (-1.05%) | $11.50 | $11.16 | 2.72 M | $25.48 B |
| 03/04/2026 | $11.75 | $11.80 (0.43%) | $11.84 | $11.55 | 2.57 M | $26.53 B |
| 03/03/2026 | $11.19 | $11.28 (0.8%) | $11.52 | $10.97 | 3.27 M | $25.35 B |
| 03/02/2026 | $11.66 | $12.02 (3.09%) | $12.14 | $11.63 | 1.89 M | $27.01 B |
| 02/27/2026 | $11.90 | $12.08 (1.51%) | $12.09 | $11.83 | 2.52 M | $27.15 B |
| 02/26/2026 | $12.23 | $12.28 (0.41%) | $12.31 | $12.05 | 4.82 M | $27.60 B |
| 02/25/2026 | $11.86 | $12.11 (2.11%) | $12.16 | $11.86 | 3.31 M | $27.21 B |
| 02/24/2026 | $11.75 | $11.91 (1.36%) | $11.98 | $11.75 | 1.80 M | $26.77 B |
| 02/23/2026 | $11.86 | $11.71 (-1.26%) | $11.96 | $11.63 | 1.31 M | $26.32 B |
| 02/20/2026 | $11.72 | $11.88 (1.37%) | $11.95 | $11.69 | 3.25 M | $26.70 B |
| 02/19/2026 | $11.22 | $11.72 (4.46%) | $11.73 | $11.20 | 2.14 M | $26.34 B |
| 02/18/2026 | $11.26 | $11.17 (-0.8%) | $11.35 | $10.97 | 1.43 M | $25.10 B |
| 02/17/2026 | $11.19 | $11.16 (-0.27%) | $11.25 | $11.11 | 816.40 K | $25.08 B |
| 02/13/2026 | $11.20 | $11.21 (0.09%) | $11.25 | $11.06 | 1.67 M | $25.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
