OTC Markets OTCPK - Delayed Quote
USD
AXIA Energia SA (AXIAY)
8.60
-0.12
(-1.38%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
8.69 | 8.79 | 8.50 | 8.60 | 8.60 | 362,400 |
|
Oct 29, 2026
|
9.24 | 9.24 | 8.67 | 8.72 | 8.72 | 328,700 |
|
Oct 28, 2026
|
9.25 | 9.60 | 8.90 | 9.00 | 9.00 | 1,096,200 |
|
Oct 27, 2026
|
9.20 | 9.65 | 9.20 | 9.53 | 9.53 | 870,200 |
|
Oct 26, 2026
|
11.59 | 11.59 | 8.44 | 9.50 | 9.50 | 1,555,800 |
|
Oct 23, 2026
|
11.70 | 11.76 | 11.36 | 11.76 | 11.76 | 274,700 |
|
Oct 22, 2026
|
11.16 | 11.76 | 11.16 | 11.70 | 11.70 | 343,400 |
|
Oct 21, 2026
|
11.40 | 11.84 | 11.40 | 11.59 | 11.59 | 127,600 |
|
Oct 20, 2026
|
11.40 | 12.00 | 11.40 | 11.51 | 11.51 | 223,900 |
|
Oct 19, 2026
|
11.41 | 11.81 | 11.41 | 11.53 | 11.53 | 67,400 |
|
Oct 16, 2026
|
12.06 | 12.06 | 11.62 | 11.63 | 11.63 | 59,000 |
|
Oct 15, 2026
|
11.42 | 11.92 | 11.42 | 11.70 | 11.70 | 433,800 |
|
Oct 14, 2026
|
11.81 | 12.03 | 11.63 | 11.90 | 11.90 | 196,300 |
|
Oct 13, 2026
|
11.96 | 11.96 | 11.55 | 11.70 | 11.70 | 512,800 |
|
Oct 12, 2026
|
11.85 | 11.97 | 11.29 | 11.80 | 11.80 | 60,000 |
|
Oct 9, 2026
|
12.00 | 12.01 | 11.79 | 11.85 | 11.85 | 560,600 |
|
Oct 8, 2026
|
11.90 | 12.04 | 11.31 | 11.76 | 11.76 | 455,600 |
|
Oct 7, 2026
|
11.66 | 12.12 | 11.66 | 12.09 | 12.09 | 447,400 |
|
Oct 6, 2026
|
12.15 | 12.25 | 11.67 | 11.67 | 11.67 | 226,000 |
|
Oct 5, 2026
|
11.10 | 12.47 | 11.10 | 12.24 | 12.24 | 2,700,900 |
|
Oct 2, 2026
|
10.66 | 10.99 | 10.43 | 10.58 | 10.58 | 203,800 |
|
Oct 1, 2026
|
10.60 | 10.71 | 10.36 | 10.47 | 10.47 | 177,000 |
|
Sep 30, 2026
|
10.41 | 10.73 | 10.40 | 10.61 | 10.61 | 888,100 |
|
Sep 29, 2026
|
10.16 | 10.45 | 10.16 | 10.40 | 10.40 | 475,600 |
|
Sep 28, 2026
|
10.34 | 10.45 | 10.22 | 10.22 | 10.22 | 114,200 |
|
Sep 25, 2026
|
10.52 | 10.60 | 10.35 | 10.45 | 10.45 | 219,100 |
|
Sep 24, 2026
|
10.16 | 11.63 | 10.16 | 10.59 | 10.59 | 165,400 |
|
Sep 23, 2026
|
11.12 | 11.23 | 10.42 | 10.42 | 10.42 | 163,200 |
|
Sep 22, 2026
|
10.50 | 11.04 | 10.50 | 11.03 | 11.03 | 388,800 |
|
Sep 21, 2026
|
10.41 | 10.80 | 10.40 | 10.80 | 10.80 | 179,400 |
|
Sep 18, 2026
|
10.80 | 10.95 | 10.37 | 10.41 | 10.41 | 439,000 |
|
Sep 17, 2026
|
10.68 | 10.80 | 10.04 | 10.04 | 10.04 | 112,800 |
|
Sep 16, 2026
|
10.30 | 10.80 | 10.01 | 10.62 | 10.62 | 80,900 |
|
Sep 15, 2026
|
10.30 | 10.81 | 10.30 | 10.53 | 10.53 | 205,900 |
|
Sep 14, 2026
|
10.99 | 10.99 | 10.43 | 10.75 | 10.75 | 86,300 |
|
Sep 11, 2026
|
11.11 | 11.18 | 10.66 | 10.78 | 10.78 | 318,200 |
|
Sep 10, 2026
|
10.20 | 11.06 | 10.20 | 10.97 | 10.97 | 290,600 |
|
Sep 9, 2026
|
11.15 | 11.22 | 10.16 | 10.63 | 10.63 | 467,300 |
|
Sep 8, 2026
|
11.14 | 11.25 | 10.90 | 10.95 | 10.95 | 762,500 |
|
Sep 4, 2026
|
10.81 | 10.99 | 10.17 | 10.89 | 10.89 | 299,200 |
|
Sep 3, 2026
|
10.90 | 11.27 | 10.80 | 10.90 | 10.90 | 1,068,400 |
|
Sep 2, 2026
|
10.00 | 10.99 | 10.00 | 10.99 | 10.99 | 336,700 |
|
Sep 1, 2026
|
10.17 | 10.60 | 10.17 | 10.45 | 10.45 | 174,600 |
|
Aug 31, 2026
|
9.90 | 10.33 | 9.90 | 10.17 | 10.17 | 323,500 |
|
Aug 28, 2026
|
10.19 | 10.39 | 9.98 | 10.21 | 10.21 | 213,900 |
|
Aug 27, 2026
|
10.40 | 10.40 | 10.15 | 10.18 | 10.18 | 199,800 |
|
Aug 26, 2026
|
10.37 | 10.43 | 10.22 | 10.33 | 10.33 | 760,500 |
|
Aug 25, 2026
|
10.35 | 10.46 | 10.07 | 10.46 | 10.46 | 384,800 |
|
Aug 24, 2026
|
9.90 | 10.34 | 9.52 | 10.18 | 10.18 | 194,400 |
|
Aug 21, 2026
|
9.81 | 10.13 | 9.81 | 10.12 | 10.12 | 223,700 |
|
Aug 20, 2026
|
9.85 | 9.91 | 9.29 | 9.81 | 9.81 | 348,300 |
|
Aug 19, 2026
|
9.89 | 10.00 | 9.06 | 9.80 | 9.80 | 402,400 |
|
Aug 18, 2026
|
9.72 | 9.82 | 9.49 | 9.60 | 9.60 | 646,300 |
|
Aug 17, 2026
|
9.53 | 9.72 | 9.50 | 9.72 | 9.72 | 698,200 |
|
Aug 14, 2026
|
9.60 | 9.60 | 9.27 | 9.53 | 9.53 | 1,202,100 |
|
Aug 13, 2026
|
9.60 | 9.75 | 9.54 | 9.56 | 9.56 | 2,545,400 |
|
Aug 12, 2026
|
9.51 | 9.73 | 9.51 | 9.59 | 9.59 | 6,038,200 |
|
Aug 11, 2026
|
10.10 | 10.23 | 9.48 | 9.53 | 9.53 | 5,579,200 |
|
Aug 10, 2026
|
10.40 | 10.50 | 9.77 | 10.29 | 10.29 | 5,634,800 |
|
Aug 7, 2026
|
10.52 | 11.00 | 10.16 | 10.29 | 10.29 | 1,020,800 |
