São Paulo - Delayed Quote
BRL
AXIA Energia SA (AXIA3.SA)
47.43
-0.25
(-0.52%)
At close: October 30 at 5:05:46 PM GMT-3
Currency in BRL
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
47.40
47.62
46.50
47.43
47.43
15,266,100
Oct 29, 2026
48.39
48.53
47.08
47.68
47.68
15,880,900
Oct 28, 2026
50.40
50.73
47.90
48.23
48.23
28,350,400
Oct 27, 2026
50.80
51.62
49.98
50.88
50.88
29,424,400
Oct 26, 2026
47.00
51.27
46.40
50.80
50.80
45,720,600
Oct 23, 2026
59.08
59.49
58.00
58.00
58.00
14,044,200
Oct 22, 2026
58.51
59.54
58.20
59.08
59.08
9,746,600
Oct 21, 2026
59.55
59.84
58.58
58.58
58.58
10,338,300
Oct 20, 2026
59.50
59.78
58.17
59.25
59.25
19,669,200
Oct 19, 2026
59.90
60.35
58.03
58.72
58.72
8,775,100
Oct 16, 2026
59.50
60.00
59.25
59.49
59.49
38,156,200
Oct 15, 2026
59.47
59.98
59.14
59.14
59.14
14,829,100
Oct 14, 2026
58.50
60.34
58.00
59.91
59.91
17,160,400
Oct 13, 2026
59.75
60.06
58.85
58.85
58.85
20,690,300
Oct 9, 2026
59.68
60.73
59.30
59.84
59.84
19,355,700
Oct 8, 2026
59.51
60.22
58.91
59.38
59.38
30,005,300
Oct 7, 2026
59.54
60.22
59.09
59.87
59.87
24,547,300
Oct 6, 2026
60.90
61.33
58.79
59.48
59.48
29,754,100
Oct 5, 2026
60.90
61.95
59.73
61.38
61.38
52,648,600
Oct 2, 2026
56.85
56.90
54.80
56.90
56.90
28,693,600
Oct 1, 2026
55.50
55.51
54.41
55.15
55.15
17,969,200
Sep 30, 2026
55.61
55.75
54.62
55.35
55.35
25,070,800
Sep 29, 2026
54.44
54.95
54.06
54.80
54.80
12,578,900
Sep 28, 2026
54.45
54.76
53.75
54.44
54.44
17,896,200
Sep 25, 2026
54.20
55.15
54.20
54.55
54.55
10,858,700
Sep 24, 2026
55.62
55.62
54.10
54.47
54.47
18,018,800
Sep 23, 2026
55.31
56.19
54.94
55.35
55.35
9,702,400
Sep 22, 2026
54.80
56.01
54.78
55.85
55.85
12,929,400
Sep 21, 2026
54.50
55.37
54.03
55.15
55.15
16,879,000
Sep 18, 2026
55.12
55.12
53.63
53.80
53.80
23,390,200
Sep 17, 2026
55.31
55.69
53.90
55.40
55.40
8,204,100
Sep 16, 2026
54.56
55.57
54.45
55.23
55.23
7,082,600
Sep 15, 2026
55.60
55.60
54.56
54.94
54.94
8,334,000
Sep 14, 2026
53.90
55.37
53.51
55.07
55.07
15,425,700
Sep 11, 2026
55.90
55.90
54.61
54.80
54.80
11,144,300
Sep 10, 2026
54.60
55.96
54.60
55.70
55.70
10,914,000
Sep 9, 2026
55.92
56.02
54.69
55.08
55.08
13,335,500
Sep 8, 2026
56.38
57.27
55.89
56.13
56.13
18,513,400
Sep 4, 2026
55.49
55.94
55.08
55.28
55.28
12,854,700
Sep 3, 2026
56.25
57.00
55.72
55.75
55.75
14,867,800
Sep 2, 2026
54.44
56.22
53.99
55.56
55.56
15,059,100
Sep 1, 2026
53.51
54.81
52.90
53.75
53.75
11,964,000
Aug 31, 2026
54.02
54.08
52.88
53.12
53.12
8,518,400
Aug 28, 2026
52.88
53.38
52.19
53.10
53.10
6,630,100
Aug 27, 2026
53.10
53.49
52.60
52.60
52.60
8,493,900
Aug 26, 2026
53.81
54.46
53.11
53.41
53.41
9,912,600
Aug 25, 2026
52.75
54.10
52.06
53.65
53.65
10,581,800
Aug 24, 2026
51.20
53.27
51.00
52.53
52.53
10,970,000
Aug 21, 2026
51.08
52.73
50.86
51.85
51.85
11,602,300
Aug 20, 2026
50.25
51.65
50.11
51.12
51.12
7,900,800
Aug 19, 2026
50.90
52.14
50.21
50.80
50.80
12,309,900
Aug 18, 2026
50.16
51.23
49.66
49.90
49.90
12,600,500
Aug 17, 2026
49.80
50.79
49.63
50.18
50.18
10,462,500
Aug 14, 2026
49.33
50.02
48.64
49.83
49.83
14,200,200
Aug 13, 2026
50.10
50.91
49.57
49.69
49.69
15,836,000
Aug 12, 2026
49.95
50.35
49.30
50.03
50.03
23,166,600
Aug 11, 2026
51.70
52.12
49.43
49.43
49.43
19,947,700
Aug 10, 2026
53.09
53.15
50.93
51.85
51.85
14,002,000
Aug 7, 2026
53.20
53.76
52.60
53.05
53.05
12,563,200
Aug 6, 2026
52.77
54.99
52.70
53.17
53.17
22,277,600
Aug 5, 2026
53.94
54.49
53.53
53.71
53.71
13,528,100
Aug 4, 2026
54.78
55.09
53.46
53.71
53.71
6,906,700
Aug 3, 2026
53.55
53.80
52.27
53.56
53.56
7,083,600
Jul 31, 2026
53.64
53.65
52.82
52.82
52.82
9,512,100
Jul 30, 2026
51.87
53.05
51.64
52.95
52.95
9,848,000
Jul 29, 2026
52.15
52.28
51.13
51.13
51.13
13,449,500
Jul 28, 2026
52.50
52.87
52.05
52.26
52.26
12,728,400
Jul 27, 2026
50.88
51.49
50.59
51.27
51.27
13,006,900
Jul 24, 2026
50.91
51.20
50.26
50.26
50.26
8,874,100
Jul 23, 2026
51.33
51.74
50.81
51.39
51.39
9,770,800
Jul 22, 2026
50.65
51.96
49.98
51.68
51.68
9,194,000
Jul 21, 2026
50.19
50.74
49.80
50.46
50.46
10,124,700
Jul 20, 2026
50.21
50.63
49.91
50.36
50.36
6,393,300
Jul 17, 2026
49.66
50.48
49.50
50.20
50.20
12,423,900
Jul 16, 2026
50.53
50.72
49.27
49.73
49.73
9,005,300
Jul 15, 2026
52.45
52.75
49.93
50.42
50.42
19,203,800
Jul 14, 2026
52.59
52.92
52.01
52.63
52.63
7,013,700
Jul 13, 2026
53.96
54.15
52.13
52.38
52.38
6,761,400
Jul 10, 2026
53.13
54.03
52.17
54.03
54.03
14,312,400
Jul 9, 2026
52.92
53.29
51.63
51.63
51.63
20,640,700
Jul 8, 2026
52.89
53.19
52.36
53.05
53.05
5,917,100
Jul 7, 2026
53.57
53.90
52.79
53.39
53.39
7,034,300
Jul 6, 2026
53.29
53.69
52.75
53.54
53.54
7,610,000
Jul 3, 2026
54.79
54.88
53.69
53.97
53.97
9,917,800
Jul 2, 2026
54.41
55.14
53.97
54.25
54.25
7,250,800
Jul 1, 2026
54.18
54.19
53.16
53.97
53.97
9,366,600
Jun 30, 2026
54.51
54.84
54.01
54.38
54.38
9,572,400
Jun 29, 2026
55.54
55.88
55.11
55.11
55.11
7,413,300
Jun 26, 2026
54.97
55.94
54.56
55.62
55.62
8,630,700
Jun 25, 2026
54.55
55.71
54.52
55.06
55.06
7,779,000
Jun 24, 2026
53.64
54.57
53.22
54.18
54.18
17,012,400
Jun 23, 2026
52.32
54.35
51.98
54.22
54.22
11,408,600
Jun 22, 2026
52.15
53.34
51.98
52.85
52.85
9,915,400
Jun 19, 2026
51.03
52.08
51.03
51.81
51.81
10,616,900
Jun 18, 2026
52.15
52.51
51.31
51.51
51.51
8,396,500
Jun 17, 2026
53.17
54.39
52.22
52.39
52.39
12,575,800
Jun 16, 2026
52.55
53.71
52.48
53.16
53.16
12,142,000
Jun 15, 2026
53.00
53.84
52.66
53.00
53.00
11,335,300
Jun 12, 2026
51.94
52.84
51.74
52.00
52.00
8,527,400
Jun 11, 2026
50.59
52.80
50.58
52.27
52.27
16,093,700
Jun 10, 2026
50.10
50.67
49.76
50.53
50.53
8,974,400
Jun 9, 2026
51.09
51.24
50.33
50.46
50.46
10,572,900
Jun 8, 2026
51.01
51.05
50.05
50.52
50.52
8,031,400
Jun 5, 2026
50.62
50.99
50.22
50.76
50.76
7,678,200
Jun 3, 2026
51.25
51.58
50.58
50.75
50.75
10,278,500
Jun 2, 2026
51.25
52.46
51.24
52.36
52.36
9,433,700
Jun 1, 2026
52.50
52.55
50.93
51.15
51.15
10,050,200
May 29, 2026
52.50
52.70
50.97
52.43
52.43
30,311,300
May 28, 2026
52.81
53.41
52.31
52.70
52.70
6,791,400
May 27, 2026
53.47
53.72
52.53
52.57
52.57
7,398,500
May 26, 2026
53.89
54.19
52.81
53.51
53.51
8,985,300
May 25, 2026
54.79
54.79
54.07
54.40
54.40
3,165,700
May 22, 2026
54.07
54.55
53.12
54.00
54.00
6,763,900
May 21, 2026
54.34
55.45
53.87
54.68
54.68
4,974,600
May 20, 2026
54.17
55.53
54.10
55.00
55.00
9,342,500
May 19, 2026
53.50
54.44
53.03
53.82
53.82
9,672,400
May 18, 2026
54.54
55.09
54.06
54.31
54.31
7,642,100
May 15, 2026
54.16
54.94
53.92
54.67
54.67
8,806,700
May 14, 2026
55.80
56.00
55.00
55.35
55.35
4,912,300
May 13, 2026
57.23
57.34
54.82
54.94
54.94
11,415,700
May 12, 2026
56.74
57.80
56.39
57.35
57.35
9,490,000
May 11, 2026
58.06
58.74
56.78
57.10
57.10
10,425,800
May 8, 2026
58.81
59.23
58.40
58.75
58.75
10,867,300
May 7, 2026
61.00
61.55
57.54
58.12
58.12
18,791,000
May 6, 2026
62.41
62.82
61.80
61.80
61.80
10,255,100
May 5, 2026
61.82
62.50
61.38
62.06
62.06
10,853,500
May 4, 2026
62.06
63.23
61.37
61.89
61.89
13,767,000
Apr 30, 2026
60.99
62.26
60.99
62.05
62.05
12,077,300
Apr 29, 2026
61.82
62.09
60.31
60.50
60.50
11,599,000
Apr 28, 2026
61.70
62.20
61.05
62.08
62.08
5,493,800
Apr 27, 2026
63.06
63.29
62.32
62.45
62.45
4,381,100
Apr 24, 2026
63.69
63.69
62.40
62.87
62.87
7,705,200
Apr 23, 2026
63.24
63.88
62.75
63.28
63.28
7,751,800
Apr 22, 2026
63.87
64.30
62.47
63.08
63.08
8,262,200
Apr 20, 2026
63.49
64.68
63.09
63.93
63.93
10,073,600
Apr 17, 2026
67.12
67.84
62.90
63.49
63.49
16,945,200
Apr 16, 2026
66.50
66.59
65.24
65.56
65.56
9,103,700
Apr 15, 2026
66.80
67.34
66.20
66.27
66.27
14,169,200
Apr 14, 2026
65.89
67.49
65.75
67.15
67.15
12,650,500
Apr 13, 2026
65.07
65.74
64.35
65.57
65.57
11,515,900
Apr 10, 2026
64.88
65.50
64.40
65.33
65.33
13,137,400
Apr 9, 2026
62.54
64.35
61.92
64.35
64.35
14,703,300
Apr 8, 2026
62.10
62.81
61.41
61.99
61.99
16,007,000
Apr 7, 2026
58.51
59.47
57.48
59.47
59.47
10,582,300
Apr 6, 2026
59.32
59.68
58.84
58.95
58.95
4,915,800
Apr 2, 2026
58.56
60.07
57.63
59.28
59.28
7,309,000
Apr 1, 2026
59.00
60.09
58.76
59.48
59.48
9,422,700
Mar 31, 2026
57.30
58.74
56.72
58.56
58.56
10,352,100
Mar 30, 2026
56.65
57.05
55.88
56.28
56.28
6,950,600
Mar 27, 2026
56.75
57.16
55.64
55.97
55.97
7,260,100
Mar 26, 2026
58.14
58.62
56.76
56.93
56.93
7,701,800
Mar 25, 2026
58.23
59.00
57.92
58.74
58.74
7,099,000
Mar 24, 2026
57.88
57.96
56.72
57.65
57.65
7,849,900
Mar 23, 2026
57.00
58.90
56.84
58.27
58.27
10,280,300
Mar 20, 2026
57.32
57.82
55.27
55.65
55.65
13,067,200
Mar 19, 2026
56.20
58.48
55.69
57.82
57.82
14,108,800
Mar 18, 2026
57.25
58.62
57.12
57.60
57.60
11,749,000
Mar 17, 2026
59.01
59.58
57.47
57.76
57.76
7,739,900
Mar 16, 2026
59.17
59.48
58.50
58.91
58.91
6,495,700
Mar 13, 2026
58.88
59.77
57.56
58.00
58.00
10,114,100
Mar 12, 2026
59.62
59.89
57.92
58.18
58.18
9,845,000
Mar 11, 2026
59.98
61.60
59.78
60.48
60.48
6,697,800
Mar 10, 2026
60.41
61.83
59.26
60.70
60.70
7,958,000
Mar 9, 2026
58.66
60.08
57.92
59.59
59.59
8,759,500
Mar 6, 2026
58.82
59.60
57.38
58.99
58.99
11,135,500
Mar 5, 2026
60.70
61.14
58.77
59.27
59.27
12,216,400
Mar 4, 2026
60.99
61.72
60.09
61.34
61.34
9,995,600
Mar 3, 2026
60.01
60.60
58.56
59.49
59.49
17,365,700
Mar 2, 2026
60.00
62.70
59.60
62.36
62.36
8,621,500
Feb 27, 2026
62.00
62.18
60.00
61.27
61.27
13,568,300
Feb 26, 2026
62.20
63.14
62.00
62.92
62.92
10,782,000
Feb 25, 2026
61.72
62.15
60.53
62.03
62.03
9,007,100
Feb 24, 2026
60.77
61.83
60.61
61.38
61.38
11,051,900
Feb 23, 2026
61.20
61.41
60.04
60.53
60.53
6,964,000
Feb 20, 2026
60.32
61.82
60.27
61.20
61.20
16,408,300
Feb 19, 2026
59.15
61.18
58.25
61.18
61.18
13,968,500
Feb 18, 2026
58.61
59.07
58.24
58.58
58.58
7,373,000
Feb 13, 2026
57.67
58.69
57.50
58.43
58.43
6,783,100
Feb 12, 2026
59.36
59.80
58.58
58.89
58.89
9,280,100
Feb 11, 2026
59.61
59.99
58.82
59.55
59.55
7,221,100
Feb 10, 2026
58.59
59.92
58.19
58.85
58.85
10,261,000
Feb 9, 2026
57.96
58.79
57.36
58.63
58.63
7,826,300
Feb 6, 2026
57.10
57.97
56.71
57.63
57.63
7,706,100
Feb 5, 2026
55.43
57.49
55.22
56.90
56.90
15,101,200
Feb 4, 2026
56.57
57.23
54.45
54.98
54.98
11,178,400
Feb 3, 2026
56.46
57.20
55.98
56.74
56.74
13,019,000
Feb 2, 2026
54.41
56.09
54.10
55.60
55.60
14,564,600
Jan 30, 2026
54.38
55.40
53.61
54.37
54.37
11,944,500
Jan 29, 2026
56.25
56.41
53.92
54.76
54.76
7,799,800
Jan 28, 2026
54.25
55.65
53.79
55.50
55.50
19,308,500
Jan 27, 2026
54.41
54.50
53.16
53.91
53.91
14,898,200
Jan 26, 2026
54.35
54.64
53.00
53.38
53.38
12,921,900
Jan 23, 2026
54.97
54.97
53.55
54.37
54.37
13,028,800
Jan 22, 2026
53.60
55.41
52.77
54.69
54.69
20,095,400
Jan 21, 2026
52.00
52.89
51.60
52.83
52.83
33,723,100
Jan 20, 2026
50.52
51.51
50.33
51.30
51.30
11,896,600
Jan 19, 2026
50.55
51.01
50.46
50.80
50.80
5,990,700
Jan 16, 2026
51.39
51.92
50.31
50.50
50.50
11,816,100
Jan 15, 2026
51.33
51.84
51.05
51.39
51.39
11,689,200
Jan 14, 2026
49.90
50.93
49.82
50.93
50.93
13,691,900
Jan 13, 2026
50.57
50.70
49.23
49.47
49.47
8,096,000
Jan 12, 2026
51.03
51.54
50.63
50.70
50.70
7,269,000
Jan 9, 2026
51.21
52.22
51.20
51.35
51.35
11,804,100
Jan 8, 2026
49.79
51.36
49.79
51.20
51.20
14,178,000
Jan 7, 2026
51.70
51.95
49.51
49.51
49.51
16,604,900
Jan 6, 2026
50.63
52.35
50.63
51.96
51.96
15,478,300
Jan 5, 2026
49.90
50.40
49.31
50.25
50.25
14,216,000
Jan 2, 2026
50.89
51.15
49.94
50.00
50.00
15,010,500
Dec 30, 2025
50.05
50.61
50.02
50.61
50.61
7,313,800
Dec 29, 2025
49.73
50.25
49.37
49.90
49.90
8,303,500
Dec 26, 2025
49.35
49.89
48.84
49.88
49.88
8,072,400
Dec 23, 2025
49.25
50.58
48.86
49.95
49.95
18,312,200
Dec 22, 2025
49.93
51.51
47.43
48.65
48.65
24,141,000
Dec 19, 2025
62.00
63.09
61.82
62.80
62.80
8,787,600
Dec 18, 2025
61.56
62.34
60.34
62.34
62.34
11,259,800
Dec 17, 2025
63.08
63.09
60.79
62.41
62.41
15,580,200
Dec 16, 2025
64.27
64.77
63.12
63.12
63.12
22,126,000
Dec 15, 2025
64.72
65.49
64.20
65.15
65.15
8,551,200
Dec 12, 2025
63.15
64.09
63.04
63.89
63.89
5,332,700
Dec 11, 2025
63.33
63.65
61.77
62.84
62.84
13,767,500
Dec 10, 2025
65.00
65.08
63.47
63.56
63.56
7,714,400
Dec 9, 2025
63.49
65.29
62.68
64.79
64.79
8,614,900
Dec 8, 2025
64.40
64.70
63.42
63.82
63.82
9,104,600
Dec 5, 2025
66.71
67.84
62.83
63.10
63.10
18,274,900
Dec 4, 2025
65.06
66.87
65.01
66.65
66.65
9,483,000
Dec 3, 2025
63.84
65.06
63.69
64.69
64.69
12,634,300
Dec 2, 2025
62.65
63.84
62.36
63.84
63.84
6,850,700
Dec 1, 2025
62.35
62.76
61.38
62.68
62.68
9,697,400
Nov 28, 2025
63.50
64.12
61.92
62.50
62.50
12,375,700
Nov 27, 2025
64.10
64.60
62.85
63.20
63.20
4,702,200
Nov 26, 2025
62.69
64.23
62.49
64.10
64.10
8,757,500
Nov 25, 2025
61.55
62.71
61.52
62.56
62.56
6,585,300
Nov 24, 2025
61.21
61.67
60.75
61.58
61.58
6,962,900
Nov 21, 2025
60.82
61.18
60.60
61.03
61.03
6,470,100
Nov 19, 2025
60.95
61.54
60.42
60.82
60.82
8,000,800
Nov 18, 2025
60.00
61.44
60.00
61.31
61.31
7,942,700
Nov 17, 2025
1.889536
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
60.55
61.42
60.04
61.05
61.05
11,082,000
Nov 14, 2025
61.59
63.30
61.31
62.60
60.71
16,260,200
Nov 13, 2025
61.70
61.93
60.95
61.60
59.74
7,969,900
Nov 12, 2025
61.15
61.70
60.20
61.70
59.84
8,434,100
Nov 11, 2025
59.99
61.34
59.59
61.00
59.16
13,092,500
Nov 10, 2025
59.36
59.90
58.85
59.50
57.70
8,733,800
Nov 7, 2025
58.05
58.80
57.14
58.68
56.91
11,216,100
Nov 6, 2025
59.51
60.04
58.20
58.20
56.44
17,095,600
Nov 5, 2025
56.67
57.88
56.42
57.76
56.02
11,783,000
Nov 4, 2025
56.13
56.85
56.03
56.67
54.96
5,950,700
Nov 3, 2025
55.84
56.50
55.53
56.21
54.51
5,507,000
Oct 31, 2025
55.67
55.93
55.36
55.72
54.04
7,667,600
Oct 30, 2025
54.64
55.63
54.57
55.55
53.87
5,822,300
