5 DAY PERFORMANCE
+21.72%
1 MONTH PERFORMANCE
+17.05%
3 MONTH PERFORMANCE
+7.71%
6 MONTH PERFORMANCE
-2.60%
YEAR-TO-DATE PERFORMANCE
+26.64%
1 YEAR PERFORMANCE
+47.77%
Axia Energia Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $9.60 | $9.53 (-0.73%) | $9.60 | $9.27 | 1.20 M | $21.43 B |
| 08/13/2026 | $9.60 | $9.56 (-0.42%) | $9.75 | $9.54 | 2.55 M | $21.50 B |
| 08/12/2026 | $9.51 | $9.59 (0.84%) | $9.73 | $9.51 | 6.04 M | $21.56 B |
| 08/11/2026 | $10.10 | $9.53 (-5.64%) | $10.23 | $9.48 | 5.58 M | $21.43 B |
| 08/10/2026 | $10.40 | $10.29 (-1.06%) | $10.50 | $9.77 | 5.63 M | $23.14 B |
| 08/06/2026 | $10.50 | $10.22 (-2.67%) | $10.72 | $10.01 | 21.16 M | $22.98 B |
| 08/05/2026 | $10.67 | $10.47 (-1.87%) | $10.67 | $10.43 | 5.26 M | $23.54 B |
| 08/04/2026 | $10.70 | $10.50 (-1.87%) | $10.70 | $10.46 | 1.89 M | $23.61 B |
| 08/03/2026 | $10.44 | $10.56 (1.15%) | $10.60 | $10.32 | 1.60 M | $23.75 B |
| 07/31/2026 | $10.57 | $10.47 (-0.95%) | $10.72 | $10.45 | 1.61 M | $23.54 B |
| 07/30/2026 | $10.19 | $10.50 (3.04%) | $10.51 | $10.19 | 1.45 M | $23.61 B |
| 07/29/2026 | $10.15 | $10.03 (-1.18%) | $10.18 | $9.98 | 4.01 M | $22.55 B |
| 07/28/2026 | $10.25 | $10.19 (-0.59%) | $10.35 | $10.16 | 2.47 M | $22.91 B |
| 07/27/2026 | $10.05 | $10.06 (0.1%) | $10.11 | $10.00 | 2.02 M | $22.62 B |
| 07/24/2026 | $10.07 | $9.91 (-1.59%) | $10.14 | $9.91 | 1.38 M | $22.28 B |
| 07/23/2026 | $10.06 | $10.12 (0.6%) | $10.18 | $10.02 | 2.01 M | $22.76 B |
| 07/22/2026 | $9.93 | $10.25 (3.22%) | $10.27 | $9.93 | 1.40 M | $23.05 B |
| 07/21/2026 | $9.89 | $9.98 (0.91%) | $10.01 | $9.82 | 1.41 M | $22.44 B |
| 07/20/2026 | $9.86 | $9.93 (0.71%) | $9.98 | $9.82 | 2.42 M | $22.33 B |
| 07/17/2026 | $9.72 | $9.79 (0.72%) | $9.88 | $9.70 | 2.16 M | $22.01 B |
| 07/16/2026 | $9.76 | $9.69 (-0.72%) | $9.88 | $9.67 | 1.24 M | $21.79 B |
| 07/15/2026 | $10.24 | $9.92 (-3.13%) | $10.24 | $9.85 | 2.48 M | $22.31 B |
| 07/14/2026 | $10.32 | $10.29 (-0.29%) | $10.43 | $10.25 | 1.34 M | $23.14 B |
| 07/13/2026 | $10.46 | $10.21 (-2.39%) | $10.50 | $10.18 | 2.15 M | $22.96 B |
| 07/10/2026 | $10.30 | $10.49 (1.84%) | $10.55 | $10.29 | 2.30 M | $23.59 B |
| 07/09/2026 | $10.25 | $10.11 (-1.37%) | $10.29 | $10.08 | 2.64 M | $22.73 B |
| 07/08/2026 | $10.28 | $10.30 (0.19%) | $10.34 | $10.20 | 1.57 M | $23.16 B |
| 07/07/2026 | $10.43 | $10.32 (-1.05%) | $10.50 | $10.26 | 1.98 M | $23.21 B |
| 07/06/2026 | $10.35 | $10.43 (0.77%) | $10.47 | $10.22 | 1.79 M | $23.45 B |
| 07/02/2026 | $10.51 | $10.38 (-1.24%) | $10.67 | $10.35 | 1.88 M | $23.34 B |
| 07/01/2026 | $10.30 | $10.37 (0.68%) | $10.45 | $10.24 | 2.08 M | $23.32 B |
| 06/30/2026 | $10.49 | $10.56 (0.67%) | $10.58 | $10.43 | 1.15 M | $23.75 B |
| 06/29/2026 | $10.78 | $10.74 (-0.37%) | $10.79 | $10.68 | 3.89 M | $24.15 B |
| 06/26/2026 | $10.55 | $10.82 (2.56%) | $10.83 | $10.52 | 2.44 M | $24.33 B |
| 06/25/2026 | $10.61 | $10.61 (0%) | $10.73 | $10.54 | 1.84 M | $23.86 B |
| 06/24/2026 | $10.42 | $10.43 (0.1%) | $10.51 | $10.24 | 1.64 M | $23.45 B |
| 06/23/2026 | $10.12 | $10.48 (3.56%) | $10.50 | $10.12 | 2.16 M | $23.57 B |
| 06/22/2026 | $10.25 | $10.31 (0.59%) | $10.38 | $10.17 | 1.35 M | $23.18 B |
| 06/18/2026 | $10.07 | $9.98 (-0.89%) | $10.21 | $9.93 | 2.76 M | $22.44 B |
| 06/17/2026 | $10.63 | $10.30 (-3.1%) | $10.72 | $10.23 | 2.72 M | $23.16 B |
| 06/16/2026 | $10.47 | $10.42 (-0.48%) | $10.57 | $10.32 | 1.32 M | $23.43 B |
| 06/15/2026 | $10.62 | $10.47 (-1.41%) | $10.68 | $10.39 | 2.25 M | $23.54 B |
| 06/12/2026 | $10.35 | $10.28 (-0.68%) | $10.38 | $10.22 | 1.95 M | $23.12 B |
| 06/11/2026 | $9.98 | $10.29 (3.11%) | $10.35 | $9.88 | 3.66 M | $23.14 B |
| 06/10/2026 | $9.60 | $9.74 (1.46%) | $9.82 | $9.60 | 1.78 M | $21.90 B |
| 06/09/2026 | $9.89 | $9.83 (-0.61%) | $9.90 | $9.72 | 1.84 M | $22.10 B |
| 06/08/2026 | $9.75 | $9.73 (-0.21%) | $9.82 | $9.66 | 1.51 M | $21.88 B |
| 06/05/2026 | $9.90 | $9.80 (-1.01%) | $9.98 | $9.77 | 1.61 M | $22.04 B |
| 06/04/2026 | $10.05 | $9.98 (-0.7%) | $10.10 | $9.95 | 1.00 M | $22.44 B |
| 06/03/2026 | $10.10 | $10.02 (-0.79%) | $10.23 | $9.97 | 2.07 M | $22.53 B |
| 06/02/2026 | $10.26 | $10.35 (0.88%) | $10.46 | $10.24 | 2.78 M | $23.27 B |
| 06/01/2026 | $10.24 | $10.17 (-0.68%) | $10.27 | $10.14 | 2.18 M | $22.87 B |
| 05/29/2026 | $10.20 | $10.36 (1.57%) | $10.39 | $10.08 | 3.40 M | $23.30 B |
| 05/28/2026 | $10.41 | $10.42 (0.1%) | $10.59 | $10.36 | 2.51 M | $23.43 B |
| 05/27/2026 | $10.53 | $10.43 (-0.95%) | $10.59 | $10.41 | 2.96 M | $23.45 B |
| 05/26/2026 | $10.79 | $10.68 (-1.02%) | $10.84 | $10.51 | 2.31 M | $24.02 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.
