Dark

AXIA/P
AXIA Energia
stock NYSE ADR

At Close

Dec 19, 2025 3:59:30 PM EST

12.82USD0.000%(+12.82)90,303

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 22, 2025 8:11:30 AM EST

12.67USD-1.170%(-0.15)175

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	12.1700	13.1690	12.1700	12.9000	+5.220%	42,956	0.000%
2025-12-18	12.1000	12.3900	12.0700	12.2600	-0.204%	37,090	+5.220%
2025-12-17	12.6000	12.6000	11.9450	12.2850	+0.122%	12,390	+5.006%
2025-12-16	12.4300	13.2800	12.2600	12.2700	-6.834%	40,133	+5.134%
2025-12-15	12.5800	13.2900	12.5800	13.1700	+4.607%	84,761	-2.050%
2025-12-12	13.0000	13.0000	12.4401	12.5900	+2.358%	9,691	+2.462%
2025-12-11	12.3500	12.4599	12.2500	12.3000	+0.163%	12,132	+4.878%
2025-12-10	12.5600	12.5600	12.2800	12.2800	-3.002%	15,004	+5.049%
2025-12-09	12.1900	12.6600	12.1900	12.6600	+2.927%	32,699	+1.896%
2025-12-08	12.5800	12.5800	11.8200	12.3000	+1.821%	25,480	+4.878%
2025-12-05	13.1960	13.4283	12.0000	12.0800	-9.682%	20,822	+6.788%
2025-12-04	13.2300	13.3750	13.1800	13.3750	+2.964%	98,260	-3.551%
2025-12-03	12.8600	12.9900	12.8000	12.9900	+1.011%	10,879	-0.693%
2025-12-02	12.5400	12.8600	12.5300	12.8600	+3.293%	15,722	+0.311%
2025-12-01	12.3500	12.5400	12.2700	12.4500	-1.112%	122,645	+3.614%
2025-11-28	12.5600	12.6310	12.4500	12.5900	-1.022%	105,706	+2.462%
2025-11-26	12.3270	12.7200	12.2998	12.7200	+1.760%	25,298	+1.415%
2025-11-25	11.8300	12.6400	11.8300	12.5000	+7.759%	35,149	+3.200%
2025-11-24	11.8500	11.9700	11.6000	11.6000	-0.939%	19,771	+11.207%
2025-11-21	11.7400	11.7500	11.6101	11.7100	-1.265%	5,448	+10.162%
2025-11-20	11.8520	12.3140	11.7300	11.8600	-1.167%	8,638	+8.769%
2025-11-19	12.0300	12.0390	11.8300	12.0000	-0.498%	11,905	+7.500%
2025-11-18	11.8800	12.0600	11.8800	12.0600	+1.467%	10,734	+6.965%
2025-11-17	12.0100	12.0900	11.8200	11.8856	-2.736%	11,931	+8.535%
2025-11-14	12.4900	12.4900	12.2200	12.2200	-0.163%	21,279	+5.565%
2025-11-13	12.3000	12.3000	11.6000	12.2400	0.000%	15,479	+5.392%
2025-11-12	12.7500	12.7500	12.0600	12.2400	+0.246%	8,959	+5.392%
2025-11-11	12.0600	12.5900	11.1700	12.2100	+1.750%	4,175	+5.651%
2025-11-10	11.5025	12.0000	11.5025	12.0000	0.000%	4,277	+7.500%

.dark-mode .hh6MTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hh6MTq{ color: #333333; background-color: white; border: 2px solid #333333; }AXIA/PAXIA Energiastock NYSE ADR

AXIA/P
AXIA Energia
stock NYSE ADR