Dark

AXIA/PC
AXIA Energia
stock NYSE ADR

At Close

Jul 31, 2026 3:59:30 PM EDT

10.24USD-0.244%(-0.03)14,428

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

10.22USD-0.195%(-0.02)1,160

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	10.2400	10.2400	10.2400	10.2400	-0.583%	14,428	0.000%
2026-07-30	9.9000	10.4000	9.9000	10.3000	+4.040%	49,465	-0.583%
2026-07-29	9.9700	9.9900	9.7100	9.9000	-2.077%	21,238	+3.434%
2026-07-28	10.0900	10.2400	9.9400	10.1100	-0.688%	44,605	+1.286%
2026-07-27	9.8000	10.1800	9.7200	10.1800	+4.410%	64,647	+0.589%
2026-07-24	9.8400	9.9200	9.5000	9.7500	-2.010%	20,331	+5.026%
2026-07-23	9.9000	9.9500	9.6918	9.9500	-0.699%	31,841	+2.915%
2026-07-22	9.9500	10.0900	9.8100	10.0200	+2.245%	37,418	+2.196%
2026-07-21	9.6800	9.8000	9.5400	9.8000	+1.031%	196,341	+4.490%
2026-07-20	9.5600	9.7200	9.5350	9.7000	0.000%	20,643	+5.567%
2026-07-17	9.2500	9.7000	9.2500	9.7000	+3.301%	26,907	+5.567%
2026-07-16	9.6800	9.6800	9.3450	9.3900	-3.791%	30,734	+9.052%
2026-07-15	9.9700	9.9700	9.5000	9.7600	-2.982%	27,107	+4.918%
2026-07-14	9.8600	10.2700	9.8600	10.0600	+1.004%	43,870	+1.789%
2026-07-13	10.3000	10.3000	9.8600	9.9600	-3.301%	36,748	+2.811%
2026-07-10	10.0900	10.3000	9.9600	10.3000	+4.675%	29,858	-0.583%
2026-07-09	10.0100	10.3600	9.7900	9.8400	-4.466%	112,863	+4.065%
2026-07-08	10.0500	10.3000	9.9050	10.3000	+0.980%	54,932	-0.583%
2026-07-07	10.2500	10.3000	9.8500	10.2000	+0.990%	65,745	+0.392%
2026-07-06	10.0000	10.1800	9.9600	10.1000	0.000%	40,659	+1.386%
2026-07-02	10.2000	10.4000	10.0700	10.1000	+0.899%	19,871	+1.386%
2026-07-01	10.3500	10.4000	10.0000	10.0100	-5.118%	56,060	+2.298%
2026-06-30	10.3100	10.5700	10.1800	10.5500	-2.944%	60,640	-2.938%
2026-06-29	10.6300	10.8700	10.4028	10.8700	+3.229%	40,054	-5.796%
2026-06-26	10.2900	10.5500	10.1800	10.5300	+1.936%	33,658	-2.754%
2026-06-25	10.1700	10.4300	10.1700	10.3300	+1.974%	59,443	-0.871%
2026-06-24	10.1500	10.2700	9.9500	10.1300	-0.295%	703,912	+1.086%
2026-06-23	9.6800	10.2450	9.6800	10.1600	+2.111%	81,298	+0.787%
2026-06-22	9.6100	10.2000	9.6100	9.9500	+3.538%	127,013	+2.915%
2026-06-18	9.9300	10.1750	9.5200	9.6100	-3.804%	98,447	+6.556%
2026-06-17	10.1200	10.3100	9.4012	9.9900	-1.089%	40,359	+2.503%
2026-06-16	10.1200	10.2600	9.9800	10.1000	-0.394%	105,624	+1.386%
2026-06-15	10.0400	10.2600	10.0400	10.1400	+2.424%	79,195	+0.986%
2026-06-12	9.9200	10.2450	9.7900	9.9000	+0.406%	130,994	+3.434%
2026-06-11	9.5200	9.9900	9.5200	9.8600	+5.117%	91,530	+3.854%
2026-06-10	9.1600	9.4250	9.1600	9.3800	-1.780%	100,159	+9.168%
2026-06-09	9.4100	9.5500	9.2700	9.5500	+1.596%	43,022	+7.225%
2026-06-08	9.3100	9.4100	9.2500	9.4000	-1.053%	55,572	+8.936%
2026-06-05	9.4700	9.5900	9.3500	9.5000	-1.758%	55,350	+7.789%
2026-06-04	9.6200	10.3000	9.4046	9.6700	-0.309%	64,370	+5.895%
2026-06-03	9.7400	9.8300	9.5750	9.7000	-3.000%	75,652	+5.567%
2026-06-02	9.7700	10.0800	9.6250	10.0000	+1.729%	162,483	+2.400%
2026-06-01	9.8400	9.8700	9.5550	9.8300	-1.700%	53,136	+4.171%
2026-05-29	9.6800	10.0100	9.3700	10.0000	-0.794%	72,278	+2.400%
2026-05-28	10.0100	10.1800	9.7000	10.0800	-0.198%	123,501	+1.587%
2026-05-27	10.0100	10.1600	9.7700	10.1000	-0.980%	99,472	+1.386%
2026-05-26	10.2600	10.3500	10.0350	10.2000	-1.923%	97,676	+0.392%
2026-05-22	10.2400	10.4000	10.0100	10.4000	-0.669%	108,452	-1.538%
2026-05-21	10.5200	10.6350	10.1000	10.4700	-0.475%	63,672	-2.197%
2026-05-20	10.2400	10.6300	10.0650	10.5200	+2.835%	115,876	-2.662%
2026-05-19	10.2200	10.3700	9.9850	10.2300	-1.729%	71,789	+0.098%
2026-05-18	10.3000	10.5200	10.1900	10.4100	-0.478%	47,588	-1.633%
2026-05-15	10.2600	10.5950	10.1800	10.4600	-2.243%	69,062	-2.103%
2026-05-14	10.6000	10.7000	10.5100	10.7000	+1.518%	73,960	-4.299%
2026-05-13	11.1200	11.1200	10.5000	10.5400	-6.228%	96,998	-2.846%
2026-05-12	11.0400	11.3800	11.0400	11.2400	-0.089%	78,581	-8.897%
2026-05-11	11.4500	11.5100	11.0650	11.2500	-2.597%	83,401	-8.978%
2026-05-08	11.3700	11.6000	11.1750	11.5500	+1.762%	464,228	-11.342%
2026-05-07	11.6400	11.6400	11.0800	11.3500	-4.702%	295,550	-9.780%
2026-05-06	11.9600	12.1000	11.6800	11.9100	-0.915%	79,474	-14.022%
2026-05-05	11.8800	12.0400	11.8300	12.0200	+2.211%	116,594	-14.809%
2026-05-04	11.9200	12.1000	11.7100	11.7600	-1.093%	82,202	-12.925%
2026-05-01	11.8200	11.9500	11.7800	11.8900	-1.328%	145,143	-13.877%
2026-04-30	11.6200	12.0500	11.6200	12.0500	+3.701%	63,849	-15.021%
2026-04-29	11.5800	11.6200	11.4100	11.6200	-2.598%	283,118	-11.876%
2026-04-28	12.0300	12.0300	11.7000	11.9300	-0.831%	61,095	-14.166%
2026-04-27	12.0500	12.1350	11.8400	12.0300	+0.838%	118,756	-14.879%
2026-04-24	11.9300	12.0500	11.8000	11.9300	-0.914%	2,288,446	-14.166%
2026-04-23	11.8600	12.2700	11.7500	12.0400	+0.417%	630,388	-14.950%
2026-04-22	12.1200	12.2500	11.8700	11.9900	-1.073%	423,148	-14.595%
2026-04-21	12.2500	12.4000	12.1200	12.1200	-1.623%	23,802	-15.512%
2026-04-20	12.3900	12.4500	12.2500	12.3200	+0.081%	211,680	-16.883%
2026-04-17	12.7000	12.9050	12.0900	12.3100	-1.599%	214,976	-16.816%
2026-04-16	12.7200	12.7700	12.5000	12.5100	-2.494%	92,021	-18.145%
2026-04-15	12.8000	12.9800	12.6850	12.8300	-1.308%	275,805	-20.187%
2026-04-14	12.7800	13.0400	12.6350	13.0000	+2.930%	356,356	-21.231%
2026-04-13	12.4100	12.7300	12.3500	12.6300	+1.121%	296,003	-18.923%
2026-04-10	12.5500	12.5700	12.1000	12.4900	+1.876%	1,200,226	-18.014%
2026-04-09	11.7200	12.5200	11.6200	12.2600	+4.608%	767,625	-16.476%
2026-04-08	11.7500	11.8000	11.0861	11.7200	+6.545%	279,597	-12.628%
2026-04-07	11.0200	11.1100	10.3400	11.0000	-1.079%	176,617	-6.909%
2026-04-06	10.8150	11.1200	10.8150	11.1200	+0.725%	348,780	-7.914%
2026-04-02	10.5800	11.0500	10.5600	11.0400	-0.451%	78,260	-7.246%
2026-04-01	10.9900	11.1900	10.9100	11.0900	+1.557%	171,333	-7.665%
2026-03-31	10.5000	10.9200	10.2700	10.9200	+6.433%	348,172	-6.227%
2026-03-30	10.3100	10.5200	10.1200	10.2600	-0.292%	86,492	-0.195%
2026-03-27	10.3100	10.5200	10.0850	10.2900	-1.813%	92,592	-0.486%
2026-03-26	10.6800	10.8100	10.3600	10.4800	-3.676%	213,995	-2.290%
2026-03-25	10.7400	11.0200	10.6500	10.8800	+2.836%	278,138	-5.882%
2026-03-24	10.6600	10.6600	10.3300	10.5800	-2.399%	143,906	-3.214%
2026-03-23	10.2500	10.8900	10.2500	10.8400	+8.076%	327,634	-5.535%
2026-03-20	10.4800	10.7700	9.7200	10.0300	-6.871%	503,464	+2.094%
2026-03-19	10.3400	10.7700	10.0100	10.7700	+1.222%	287,239	-4.921%
2026-03-18	10.5500	10.9900	10.2700	10.6400	-1.299%	214,973	-3.759%
2026-03-17	10.8500	10.9700	10.6100	10.7800	-0.645%	185,555	-5.009%
2026-03-16	10.6100	10.9600	10.6000	10.8500	+2.552%	113,170	-5.622%
2026-03-13	11.0100	11.1300	10.0800	10.5800	-2.399%	235,866	-3.214%
2026-03-12	11.0500	11.0700	10.6650	10.8400	-4.240%	93,111	-5.535%
2026-03-11	11.3200	11.6550	11.1800	11.3200	-1.222%	301,534	-9.541%
2026-03-10	11.2500	11.5900	11.0500	11.4600	+1.416%	169,430	-10.646%
2026-03-09	10.6300	11.3400	10.5300	11.3000	+3.480%	297,055	-9.381%
2026-03-06	10.4200	10.9400	10.4200	10.9200	+0.552%	136,298	-6.227%
2026-03-05	11.2700	11.2700	10.7000	10.8600	-5.401%	204,796	-5.709%
2026-03-04	11.1200	11.5100	10.8050	11.4800	+5.032%	251,844	-10.801%
2026-03-03	10.8900	11.2500	10.4617	10.9300	-5.613%	291,949	-6.313%
2026-03-02	11.5400	11.7850	11.0300	11.5800	-1.279%	267,300	-11.572%
2026-02-27	11.6400	11.8900	11.2301	11.7300	-1.263%	278,102	-12.702%
2026-02-26	11.5300	11.9250	11.5300	11.8800	+1.106%	369,693	-13.805%
2026-02-25	11.3900	11.7500	11.1200	11.7500	+0.858%	270,774	-12.851%
2026-02-24	11.4200	11.8500	11.1100	11.6500	+1.925%	369,181	-12.103%
2026-02-23	11.5000	11.5400	10.9600	11.4300	-1.466%	154,522	-10.411%
2026-02-20	11.2800	11.7100	11.2000	11.6000	+1.310%	51,936	-11.724%
2026-02-19	10.6400	11.4500	10.6400	11.4500	+5.336%	91,378	-10.568%
2026-02-18	10.8500	10.9200	10.5700	10.8700	+0.835%	58,070	-5.796%
2026-02-17	10.7000	10.8600	10.5412	10.7800	-0.828%	38,702	-5.009%
2026-02-13	10.8100	10.9650	10.6200	10.8700	-2.072%	133,482	-5.796%
2026-02-12	10.9100	11.1900	10.7800	11.1000	+0.090%	179,588	-7.748%
2026-02-11	11.0000	11.2900	10.8900	11.0900	+0.544%	128,134	-7.665%
2026-02-10	10.9900	11.1000	10.6900	11.0300	-0.091%	38,410	-7.162%
2026-02-09	10.7800	11.0500	10.5800	11.0400	+2.222%	125,414	-7.246%
2026-02-06	10.5400	10.8000	10.4333	10.8000	+1.887%	67,444	-5.185%
2026-02-05	10.4300	10.6300	9.7500	10.6000	+3.617%	143,204	-3.396%
2026-02-04	10.3900	10.4500	10.0050	10.2300	-2.664%	186,646	+0.098%
2026-02-03	10.2800	10.5999	10.2800	10.5100	+1.742%	107,391	-2.569%
2026-02-02	10.1000	10.3650	10.0400	10.3300	+3.300%	82,822	-0.871%
2026-01-30	10.1800	10.4550	9.9200	10.0000	-3.846%	333,462	+2.400%
2026-01-29	10.5000	10.5000	9.9400	10.4000	-0.478%	130,398	-1.538%
2026-01-28	10.3900	10.4900	10.0000	10.4500	+2.451%	180,452	-2.010%
2026-01-27	9.8100	10.4600	9.8100	10.2000	+3.030%	137,993	+0.392%
2026-01-26	9.9100	9.9900	9.5900	9.9000	-1.980%	244,234	+3.434%
2026-01-23	10.1200	10.2550	9.6400	10.1000	-2.510%	171,501	+1.386%
2026-01-22	9.8000	10.3600	9.5250	10.3600	+7.358%	114,495	-1.158%
2026-01-21	9.2800	9.6500	9.2400	9.6500	+4.099%	71,556	+6.114%
2026-01-20	8.8500	9.3508	8.7750	9.2700	+2.772%	107,255	+10.464%
2026-01-16	9.1500	9.2400	8.5900	9.0200	-2.381%	178,442	+13.525%
2026-01-15	9.0400	9.2600	9.0100	9.2400	+2.667%	208,729	+10.823%
2026-01-14	8.7300	9.0600	8.6600	9.0000	+1.925%	174,479	+13.778%
2026-01-13	8.9000	9.1240	8.7700	8.8300	-1.889%	151,331	+15.968%
2026-01-12	9.0800	9.1800	8.9500	9.0000	-2.174%	725,790	+13.778%
2026-01-09	9.0700	9.3700	9.0650	9.2000	+1.657%	416,834	+11.304%
2026-01-08	8.8300	9.2500	8.8300	9.0500	+2.841%	209,767	+13.149%
2026-01-07	9.0200	9.3000	8.7600	8.8000	-3.297%	693,968	+16.364%
2026-01-06	8.9900	9.3650	8.9900	9.1000	+0.442%	289,875	+12.527%
2026-01-05	8.8000	9.2200	8.7500	9.0600	-0.440%	544,759	+13.024%
2026-01-02	8.6500	9.2500	8.6500	9.1000	+5.568%	291,495	+12.527%
2025-12-31	8.5000	8.9100	8.0473	8.6200	-0.347%	366,583	+18.794%
2025-12-30	8.4200	8.9500	7.5061	8.6500	0.000%	713,415	+18.382%

.dark-mode .kYqlQ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kYqlQ6{ color: #333333; background-color: white; border: 2px solid #333333; }AXIA/PCAXIA Energiastock NYSE ADR

AXIA/PC
AXIA Energia
stock NYSE ADR