AXIA Energia American Depositary Shares (Each representing one Common Share) (NY:AXIA)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 17, 2026	11.49	11.49	11.06	11.11	2,522,792	-0.16(-1.42%)
Mar 16, 2026	11.20	11.36	11.12	11.27	1,771,223	+0.33(+3.02%)
Mar 13, 2026	11.42	11.47	10.86	10.94	3,980,675	-0.16(-1.44%)
Mar 12, 2026	11.50	11.53	11.08	11.10	2,362,421	-0.68(-5.77%)
Mar 11, 2026	11.76	11.98	11.62	11.78	1,381,759	-0.07(-0.59%)
Mar 10, 2026	11.62	12.06	11.48	11.85	1,749,533	+0.26(+2.24%)
Mar 09, 2026	11.26	11.65	11.13	11.59	3,210,505	+0.29(+2.57%)
Mar 06, 2026	10.96	11.39	10.90	11.30	3,045,154	-0.03(-0.26%)
Mar 05, 2026	11.45	11.50	11.16	11.33	2,719,559	-0.47(-3.98%)
Mar 04, 2026	11.75	11.84	11.55	11.80	2,572,458	+0.52(+4.61%)
Mar 03, 2026	11.19	11.52	10.97	11.28	3,267,675	-0.74(-6.16%)
Mar 02, 2026	11.66	12.13	11.63	12.02	1,887,565	-0.06(-0.50%)
Feb 27, 2026	11.90	12.09	11.82	12.08	2,522,881	-0.20(-1.63%)
Feb 26, 2026	12.23	12.30	12.04	12.28	4,822,272	+0.17(+1.40%)
Feb 25, 2026	11.86	12.15	11.86	12.11	3,313,616	+0.20(+1.68%)
Feb 24, 2026	11.75	11.98	11.75	11.91	1,801,339	+0.20(+1.71%)
Feb 23, 2026	11.86	11.96	11.62	11.71	1,314,043	-0.17(-1.43%)
Feb 20, 2026	11.72	11.95	11.69	11.88	3,245,805	+0.16(+1.37%)
Feb 19, 2026	11.22	11.73	11.20	11.72	2,142,824	+0.55(+4.92%)
Feb 18, 2026	11.26	11.35	10.97	11.17	1,426,543	+0.01(+0.09%)
Feb 17, 2026	11.19	11.25	11.11	11.16	816,361	-0.05(-0.45%)
Feb 13, 2026	11.20	11.25	11.06	11.21	1,672,002	-0.12(-1.06%)
Feb 12, 2026	11.50	11.53	11.28	11.33	2,227,665	-0.20(-1.73%)
Feb 11, 2026	11.61	11.61	11.37	11.53	1,322,831	+0.18(+1.59%)
Feb 10, 2026	11.39	11.54	11.30	11.35	1,973,822	+0.04(+0.35%)
Feb 09, 2026	11.01	11.33	11.01	11.31	1,318,951	+0.25(+2.26%)
Feb 06, 2026	11.00	11.11	10.87	11.06	2,393,668	+0.25(+2.31%)
Feb 05, 2026	10.79	10.97	10.70	10.81	2,952,185	+0.32(+3.05%)
Feb 04, 2026	10.78	10.81	10.37	10.49	3,549,898	-0.38(-3.50%)
Feb 03, 2026	10.93	10.99	10.73	10.87	2,194,931	+0.27(+2.55%)
Feb 02, 2026	10.47	10.68	10.47	10.60	2,389,396	+0.28(+2.71%)
Jan 30, 2026	10.50	10.56	10.20	10.32	1,590,188	-0.26(-2.46%)
Jan 29, 2026	10.78	10.80	10.34	10.58	1,773,499	-0.11(-1.03%)
Jan 28, 2026	10.60	10.73	10.49	10.69	2,230,465	+0.23(+2.20%)
Jan 27, 2026	10.36	10.47	10.27	10.46	1,495,288	+0.26(+2.55%)
Jan 26, 2026	10.22	10.31	10.11	10.20	2,693,464	-0.11(-1.07%)
Jan 23, 2026	10.20	10.37	10.14	10.31	1,601,368	-0.06(-0.58%)
Jan 22, 2026	10.13	10.46	10.13	10.37	1,691,334	+0.45(+4.54%)
Jan 21, 2026	9.860	9.960	9.800	9.920	2,493,228	+0.33(+3.44%)
Jan 20, 2026	9.420	9.649	9.400	9.590	2,268,723	+0.12(+1.27%)
Jan 16, 2026	9.540	9.545	9.420	9.470	1,447,583	-0.12(-1.25%)
Jan 15, 2026	9.530	9.645	9.520	9.590	1,380,150	+0.17(+1.80%)
Jan 14, 2026	9.290	9.440	9.290	9.420	1,246,637	+0.22(+2.39%)
Jan 13, 2026	9.450	9.450	9.165	9.200	888,937	-0.25(-2.65%)
Jan 12, 2026	9.440	9.535	9.440	9.450	746,163	-0.16(-1.66%)
Jan 09, 2026	9.670	9.755	9.580	9.610	2,316,387	+0.07(+0.73%)
Jan 08, 2026	9.440	9.570	9.395	9.540	982,841	+0.26(+2.80%)
Jan 07, 2026	9.550	9.560	9.240	9.280	2,834,985	-0.31(-3.23%)
Jan 06, 2026	9.590	9.740	9.570	9.590	1,451,945	+0.22(+2.35%)
Jan 05, 2026	9.190	9.400	9.070	9.370	1,578,103	+0.12(+1.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.