Dark

AXIA/P
AXIA Energia
stock NYSE

Inactive

Jun 5, 2026

10.74USD-1.738%(-0.19)26,214

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	10.8200	10.9200	10.6900	10.7400	-1.738%	26,214	0.000%
2026-06-04	10.9000	11.0500	10.9000	10.9300	-1.086%	28,363	-1.738%
2026-06-03	11.1950	11.1950	10.9400	11.0500	-3.409%	7,781	-2.805%
2026-06-02	10.9300	11.5200	10.9300	11.4400	+1.689%	36,467	-6.119%
2026-06-01	11.0300	11.5199	10.6500	11.2500	-1.316%	35,173	-4.533%
2026-05-29	11.2800	11.4000	10.7600	11.4000	-0.870%	22,232	-5.789%
2026-05-28	11.4400	11.5700	11.4000	11.5000	0.000%	82,962	-6.609%
2026-05-27	11.7400	11.7400	11.4000	11.5000	-1.541%	37,580	-6.609%
2026-05-26	11.8300	11.8400	11.5300	11.6800	-1.017%	59,884	-8.048%
2026-05-22	11.8100	11.8900	11.6100	11.8000	-1.667%	49,808	-8.983%
2026-05-21	12.3100	12.6300	11.8300	12.0000	-1.639%	34,218	-10.500%
2026-05-20	11.7200	12.2000	11.7200	12.2000	+4.096%	94,391	-11.967%
2026-05-19	11.5900	11.8399	11.4500	11.7200	-2.089%	15,036	-8.362%
2026-05-18	11.9500	12.1000	11.8350	11.9700	+0.504%	14,245	-10.276%
2026-05-15	11.6000	11.9100	11.6000	11.9100	-2.377%	20,260	-9.824%
2026-05-14	12.2750	12.2750	12.0600	12.2000	+0.743%	61,105	-11.967%
2026-05-13	12.5000	12.5850	12.0350	12.1100	-5.612%	17,700	-11.313%
2026-05-12	12.7100	12.9000	12.7100	12.8300	+0.234%	23,463	-16.290%
2026-05-11	13.0400	13.0500	12.6700	12.8000	-2.513%	84,322	-16.094%
2026-05-08	13.2300	13.2300	13.0000	13.1300	+1.000%	123,044	-18.203%
2026-05-07	13.2800	13.2800	12.8850	13.0000	-6.475%	85,116	-17.385%
2026-05-06	13.7750	13.9000	13.7200	13.9000	+0.361%	18,852	-22.734%
2026-05-05	13.6300	13.9000	13.6300	13.8500	+1.913%	59,446	-22.455%
2026-05-04	13.6400	13.9200	13.5500	13.5900	-1.020%	61,694	-20.971%
2026-05-01	13.7200	13.7300	13.5500	13.7300	-1.223%	59,513	-21.777%
2026-04-30	13.6500	14.3400	13.6500	13.9000	+3.731%	23,066	-22.734%
2026-04-29	13.2550	13.4000	13.2000	13.4000	+0.752%	21,238	-19.851%
2026-04-28	13.5200	13.6300	13.3000	13.3000	-3.902%	5,922	-19.248%
2026-04-27	13.5000	13.8400	13.5000	13.8400	+0.948%	5,688	-22.399%
2026-04-24	13.7400	13.7500	13.6300	13.7100	-1.720%	4,922	-21.663%
2026-04-23	13.9300	14.0000	13.8300	13.9500	-3.125%	14,617	-23.011%
2026-04-22	14.4000	14.4000	13.7700	14.4000	+2.710%	1,537	-25.417%
2026-04-21	14.1300	14.1400	14.0200	14.0200	-1.821%	735	-23.395%
2026-04-20	14.2200	14.2800	13.9800	14.2800	+2.000%	4,828	-24.790%
2026-04-17	14.3700	14.3700	13.7800	14.0000	-0.920%	18,515	-23.286%
2026-04-16	14.4600	14.4600	14.1300	14.1300	-3.219%	2,354	-23.992%
2026-04-15	14.9100	14.9100	14.5150	14.6000	-1.684%	12,077	-26.438%
2026-04-14	14.7000	14.8500	14.5900	14.8500	+3.125%	2,935	-27.677%
2026-04-13	14.0250	14.4000	13.9700	14.4000	+0.069%	8,338	-25.417%
2026-04-10	14.0800	14.3900	14.0350	14.3900	+4.731%	16,577	-25.365%
2026-04-09	13.4300	13.8800	13.4300	13.7400	+3.855%	32,899	-21.834%
2026-04-08	13.3600	13.4400	13.1600	13.2300	+4.173%	17,307	-18.821%
2026-04-07	12.3300	12.7000	12.1200	12.7000	+1.357%	8,303	-15.433%
2026-04-06	12.5700	12.6100	12.4800	12.5300	-0.159%	20,211	-14.286%
2026-04-02	12.3800	12.7700	12.3800	12.5500	-2.182%	15,641	-14.422%
2026-04-01	12.6500	12.8300	12.6000	12.8300	+2.394%	3,434	-16.290%
2026-03-31	12.0100	12.5300	11.9300	12.5300	+7.094%	2,308	-14.286%
2026-03-30	11.7950	11.7950	11.6400	11.7000	-0.085%	11,658	-8.205%
2026-03-27	11.8000	11.8400	11.6600	11.7100	+0.688%	10,367	-8.284%
2026-03-26	12.2800	12.4000	11.6300	11.6300	-6.210%	10,466	-7.653%
2026-03-25	12.1800	12.4000	12.1600	12.4000	+0.895%	4,220	-13.387%
2026-03-24	12.0300	12.2900	11.8800	12.2900	-0.486%	7,824	-12.612%
2026-03-23	11.8000	12.3500	11.8000	12.3500	+3.782%	14,389	-13.036%
2026-03-20	12.2500	12.2500	11.3600	11.9000	-2.459%	7,655	-9.748%
2026-03-19	11.6345	12.2700	11.6345	12.2000	+1.077%	9,993	-11.967%
2026-03-18	12.1800	12.3100	11.9700	12.0700	-1.066%	27,473	-11.019%
2026-03-17	12.3360	12.3700	11.9900	12.2000	-2.400%	30,972	-11.967%
2026-03-16	12.3600	12.5000	12.1900	12.5000	+3.648%	28,195	-14.080%
2026-03-13	12.2400	12.2400	11.8400	12.0600	-0.741%	13,995	-10.945%
2026-03-12	12.7700	12.7700	12.0600	12.1500	-6.178%	3,902	-11.605%
2026-03-11	12.9400	12.9500	12.7200	12.9500	-0.077%	9,988	-17.066%
2026-03-10	12.7000	13.0950	12.7000	12.9600	+1.092%	9,996	-17.130%
2026-03-09	12.1200	12.8200	12.1200	12.8200	+3.806%	32,532	-16.225%
2026-03-06	12.1900	12.4400	12.1900	12.3500	-0.403%	6,277	-13.036%
2026-03-05	12.5600	12.5600	12.1600	12.4000	-4.615%	11,985	-13.387%
2026-03-04	12.7500	13.0000	12.6100	13.0000	+5.434%	20,523	-17.385%
2026-03-03	12.8600	12.8600	12.0200	12.3300	-7.084%	15,561	-12.895%
2026-03-02	12.5500	13.5000	12.5500	13.2700	+3.268%	13,772	-19.066%
2026-02-27	12.9100	13.2500	12.6000	12.8500	-4.674%	23,101	-16.420%
2026-02-26	13.2600	13.4800	13.0050	13.4800	+1.430%	18,686	-20.326%
2026-02-25	12.9700	13.2900	12.9200	13.2900	+1.683%	11,609	-19.187%
2026-02-24	12.8200	13.2600	12.7500	13.0700	+1.950%	30,098	-17.827%
2026-02-23	12.7500	12.9499	12.7350	12.8200	-1.838%	13,192	-16.225%
2026-02-20	12.9100	13.0600	12.6100	13.0600	+2.431%	46,549	-17.764%
2026-02-19	12.0000	12.7500	12.0000	12.7500	+8.511%	11,390	-15.765%
2026-02-18	11.8550	12.1300	11.7400	11.7500	-0.424%	7,822	-8.596%
2026-02-17	11.7500	12.1600	11.5200	11.8000	-2.479%	29,284	-8.983%
2026-02-13	11.9886	12.1299	11.8100	12.1000	+0.917%	7,209	-11.240%
2026-02-12	12.4900	12.4900	11.8600	11.9900	-4.003%	5,482	-10.425%
2026-02-11	12.2100	12.4900	12.2100	12.4900	+3.394%	6,798	-14.011%
2026-02-10	11.9400	12.2100	11.9100	12.0800	-0.412%	8,889	-11.093%
2026-02-09	12.1500	12.3100	11.9194	12.1300	+2.884%	8,632	-11.459%
2026-02-06	11.6200	12.0000	11.5200	11.7900	+1.901%	35,457	-8.906%
2026-02-05	11.3800	11.7300	11.3600	11.5700	+2.753%	29,702	-7.174%
2026-02-04	11.4400	11.4400	10.9800	11.2600	-2.931%	14,681	-4.618%
2026-02-03	11.6300	11.8200	11.0900	11.6000	+1.933%	102,493	-7.414%
2026-02-02	10.7300	11.3800	10.7300	11.3800	+5.468%	31,090	-5.624%
2026-01-30	11.1600	11.3000	10.7900	10.7900	-4.004%	16,720	-0.463%
2026-01-29	11.0000	11.2500	10.9800	11.2400	-0.178%	16,935	-4.448%
2026-01-28	11.1900	11.4400	10.4400	11.2600	+3.114%	74,042	-4.618%
2026-01-27	10.5000	10.9700	10.5000	10.9200	+3.409%	18,209	-1.648%
2026-01-26	10.8300	10.9500	10.5500	10.5600	-5.036%	13,937	+1.705%
2026-01-23	11.2900	11.2900	10.9600	11.1200	-2.542%	6,746	-3.417%
2026-01-22	10.8300	11.4200	10.8300	11.4100	+6.935%	17,449	-5.872%
2026-01-21	10.8400	10.8400	10.4300	10.6700	+3.492%	21,148	+0.656%
2026-01-20	10.2800	10.3100	10.0300	10.3100	+2.079%	9,174	+4.171%
2026-01-16	10.0700	10.2390	10.0500	10.1000	-0.198%	5,058	+6.337%
2026-01-15	10.1600	10.2900	10.1150	10.1200	+1.709%	11,571	+6.126%
2026-01-14	9.7200	10.0600	9.7200	9.9500	+2.051%	5,256	+7.940%
2026-01-13	10.1500	10.1500	9.6700	9.7500	-4.971%	13,755	+10.154%
2026-01-12	10.0900	10.3450	10.0401	10.2600	+0.885%	16,047	+4.678%
2026-01-09	10.3400	10.3400	9.9300	10.1700	+2.520%	23,982	+5.605%
2026-01-08	9.6480	10.2500	9.6480	9.9200	+2.163%	25,116	+8.266%
2026-01-07	10.1000	10.2800	9.6300	9.7100	-3.479%	48,877	+10.608%
2026-01-06	10.1700	10.3600	10.0500	10.0600	+3.392%	38,645	+6.759%
2026-01-05	9.6200	9.8099	9.4200	9.7300	+1.885%	93,303	+10.380%
2026-01-02	9.4700	9.6000	9.3600	9.5500	+2.030%	33,810	+12.461%
2025-12-31	9.2800	9.4650	9.2800	9.3600	-0.637%	3,671	+14.744%
2025-12-30	9.2100	9.6535	9.0600	9.4200	+0.749%	48,639	+14.013%
2025-12-29	9.3500	9.3500	9.3500	9.3500	-0.848%	955	+14.866%
2025-12-26	9.0000	9.4900	9.0000	9.4300	+1.072%	14,498	+13.892%
2025-12-24	9.0701	9.5100	9.0701	9.3300	-0.427%	10,250	+15.113%
2025-12-23	9.9600	9.9600	8.5600	9.3700	-3.002%	100,882	+14.621%
2025-12-22	12.0100	12.0500	9.3500	9.6600	-25.116%	103,623	+11.180%
2025-12-19	12.1700	13.1690	12.1700	12.9000	+5.220%	42,956	-16.744%
2025-12-18	12.1000	12.3900	12.0700	12.2600	-0.204%	37,090	-12.398%
2025-12-17	12.6000	12.6000	11.9450	12.2850	+0.122%	12,390	-12.576%
2025-12-16	12.4300	13.2800	12.2600	12.2700	-6.834%	40,133	-12.469%
2025-12-15	12.5800	13.2900	12.5800	13.1700	+4.607%	84,761	-18.451%
2025-12-12	13.0000	13.0000	12.4401	12.5900	+2.358%	9,691	-14.694%
2025-12-11	12.3500	12.4599	12.2500	12.3000	+0.163%	12,132	-12.683%
2025-12-10	12.5600	12.5600	12.2800	12.2800	-3.002%	15,004	-12.541%
2025-12-09	12.1900	12.6600	12.1900	12.6600	+2.927%	32,699	-15.166%
2025-12-08	12.5800	12.5800	11.8200	12.3000	+1.821%	25,480	-12.683%
2025-12-05	13.1960	13.4283	12.0000	12.0800	-9.682%	20,822	-11.093%
2025-12-04	13.2300	13.3750	13.1800	13.3750	+2.964%	98,260	-19.701%
2025-12-03	12.8600	12.9900	12.8000	12.9900	+1.011%	10,879	-17.321%
2025-12-02	12.5400	12.8600	12.5300	12.8600	+3.293%	15,722	-16.485%
2025-12-01	12.3500	12.5400	12.2700	12.4500	-1.112%	122,645	-13.735%
2025-11-28	12.5600	12.6310	12.4500	12.5900	-1.022%	105,706	-14.694%
2025-11-26	12.3270	12.7200	12.2998	12.7200	+1.760%	25,298	-15.566%
2025-11-25	11.8300	12.6400	11.8300	12.5000	+7.759%	35,149	-14.080%
2025-11-24	11.8500	11.9700	11.6000	11.6000	-0.939%	19,771	-7.414%
2025-11-21	11.7400	11.7500	11.6101	11.7100	-1.265%	5,448	-8.284%
2025-11-20	11.8520	12.3140	11.7300	11.8600	-1.167%	8,638	-9.444%
2025-11-19	12.0300	12.0390	11.8300	12.0000	-0.498%	11,905	-10.500%
2025-11-18	11.8800	12.0600	11.8800	12.0600	+1.467%	10,734	-10.945%
2025-11-17	12.0100	12.0900	11.8200	11.8856	-2.736%	11,931	-9.639%
2025-11-14	12.4900	12.4900	12.2200	12.2200	-0.163%	21,279	-12.111%
2025-11-13	12.3000	12.3000	11.6000	12.2400	0.000%	15,479	-12.255%
2025-11-12	12.7500	12.7500	12.0600	12.2400	+0.246%	8,959	-12.255%
2025-11-11	12.0600	12.5900	11.1700	12.2100	+1.750%	4,175	-12.039%
2025-11-10	11.5025	12.0000	11.5025	12.0000	0.000%	4,277	-10.500%

.dark-mode .bv0cWT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bv0cWT{ color: #333333; background-color: white; border: 2px solid #333333; }AXIA/PAXIA Energiastock NYSE

AXIA/P
AXIA Energia
stock NYSE