Dark

AXIA
AXIA Energia
stock NYSE

Inactive

Aug 6, 2026

10.22USD-2.388%(-0.25)21,164,551

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
2026-08-06	10.5000	10.7200	10.0100	10.2200	-2.388%	21,164,551	0.000%
2026-08-05	10.6700	10.6700	10.4300	10.4700	-0.286%	5,257,468	-2.388%
2026-08-04	10.7000	10.7000	10.4600	10.5000	-0.568%	1,885,839	-2.667%
2026-08-03	10.4400	10.5950	10.3200	10.5600	+0.860%	1,596,568	-3.220%
2026-07-31	10.5700	10.7200	10.4450	10.4700	-0.286%	1,612,444	-2.388%
2026-07-30	10.1900	10.5100	10.1900	10.5000	+4.686%	1,449,224	-2.667%
2026-07-29	10.1500	10.1800	9.9800	10.0300	-1.570%	4,009,935	+1.894%
2026-07-28	10.2500	10.3450	10.1650	10.1900	+1.292%	2,467,101	+0.294%
2026-07-27	10.0500	10.1100	10.0000	10.0600	+1.514%	2,020,905	+1.590%
2026-07-24	10.0700	10.1350	9.9100	9.9100	-2.075%	1,383,011	+3.128%
2026-07-23	10.0600	10.1800	10.0208	10.1200	-1.268%	2,009,873	+0.988%
2026-07-22	9.9300	10.2699	9.9300	10.2500	+2.705%	1,396,684	-0.293%
2026-07-21	9.8900	10.0100	9.8250	9.9800	+0.504%	1,411,518	+2.405%
2026-07-20	9.8600	9.9750	9.8200	9.9300	+1.430%	2,423,330	+2.920%
2026-07-17	9.7200	9.8751	9.7000	9.7900	+1.032%	2,159,984	+4.392%
2026-07-16	9.7600	9.8750	9.6700	9.6900	-2.319%	1,239,848	+5.470%
2026-07-15	10.2400	10.2400	9.8450	9.9200	-3.596%	2,480,684	+3.024%
2026-07-14	10.3200	10.4250	10.2501	10.2900	+0.784%	1,340,745	-0.680%
2026-07-13	10.4600	10.5000	10.1750	10.2100	-2.669%	2,146,751	+0.098%
2026-07-10	10.3000	10.5500	10.2900	10.4900	+3.759%	2,297,505	-2.574%
2026-07-09	10.2500	10.2900	10.0810	10.1100	-1.845%	2,639,608	+1.088%
2026-07-08	10.2800	10.3400	10.2000	10.3000	-0.194%	1,571,784	-0.777%
2026-07-07	10.4300	10.5000	10.2600	10.3200	-1.055%	1,981,552	-0.969%
2026-07-06	10.3500	10.4700	10.2150	10.4300	+0.482%	1,788,973	-2.013%
2026-07-02	10.5100	10.6650	10.3500	10.3800	+0.096%	1,875,332	-1.541%
2026-07-01	10.3000	10.4500	10.2350	10.3700	-1.799%	2,076,669	-1.446%
2026-06-30	10.4900	10.5800	10.4300	10.5600	-1.676%	1,148,483	-3.220%
2026-06-29	10.7800	10.7883	10.6750	10.7400	-0.739%	3,890,094	-4.842%
2026-06-26	10.5500	10.8300	10.5200	10.8200	+1.979%	2,439,521	-5.545%
2026-06-25	10.6100	10.7300	10.5400	10.6100	+1.726%	1,837,454	-3.676%
2026-06-24	10.4200	10.5100	10.2350	10.4300	-0.477%	1,636,405	-2.013%
2026-06-23	10.1200	10.5000	10.1200	10.4800	+1.649%	2,162,647	-2.481%
2026-06-22	10.2500	10.3800	10.1700	10.3100	+3.307%	1,347,758	-0.873%
2026-06-18	10.0700	10.2050	9.9300	9.9800	-3.107%	2,760,026	+2.405%
2026-06-17	10.6300	10.7200	10.2300	10.3000	-1.152%	2,724,878	-0.777%
2026-06-16	10.4700	10.5700	10.3200	10.4200	-0.478%	1,321,547	-1.919%
2026-06-15	10.6200	10.6800	10.3850	10.4700	+1.848%	2,251,307	-2.388%
2026-06-12	10.3500	10.3750	10.2200	10.2800	-0.097%	1,949,108	-0.584%
2026-06-11	9.9800	10.3450	9.8800	10.2900	+5.647%	3,660,138	-0.680%
2026-06-10	9.6000	9.8150	9.6000	9.7400	-0.916%	1,775,046	+4.928%
2026-06-09	9.8900	9.9000	9.7150	9.8300	+1.028%	1,840,910	+3.967%
2026-06-08	9.7500	9.8150	9.6600	9.7300	-0.714%	1,506,013	+5.036%
2026-06-05	9.9000	9.9800	9.7650	9.8000	-1.804%	1,605,151	+4.286%
2026-06-04	10.0500	10.0950	9.9500	9.9800	-0.399%	1,004,629	+2.405%
2026-06-03	10.1000	10.2250	9.9650	10.0200	-3.188%	2,073,648	+1.996%
2026-06-02	10.2600	10.4600	10.2400	10.3500	+1.770%	2,779,138	-1.256%
2026-06-01	10.2400	10.2650	10.1350	10.1700	-1.834%	2,183,356	+0.492%
2026-05-29	10.2000	10.3900	10.0800	10.3600	-0.576%	3,397,067	-1.351%
2026-05-28	10.4100	10.5900	10.3600	10.4200	-0.096%	2,509,163	-1.919%
2026-05-27	10.5300	10.5900	10.4100	10.4300	-2.341%	2,958,227	-2.013%
2026-05-26	10.7900	10.8400	10.5100	10.6800	-0.836%	2,310,552	-4.307%
2026-05-22	10.7900	10.8400	10.5800	10.7700	-1.644%	1,565,329	-5.107%
2026-05-21	10.8600	11.1200	10.7550	10.9500	-0.815%	1,960,702	-6.667%
2026-05-20	10.8700	11.1100	10.8400	11.0400	+3.274%	1,849,164	-7.428%
2026-05-19	10.5500	10.8450	10.5300	10.6900	-1.656%	1,269,659	-4.397%
2026-05-18	10.9500	10.9850	10.8000	10.8700	+0.462%	1,655,690	-5.980%
2026-05-15	10.7500	10.8700	10.6900	10.8200	-2.435%	2,963,959	-5.545%
2026-05-14	11.0900	11.1550	11.0350	11.0900	+0.910%	1,194,730	-7.845%
2026-05-13	11.5600	11.5600	10.9736	10.9900	-6.388%	2,744,912	-7.006%
2026-05-12	11.5700	11.8350	11.5700	11.7400	+0.514%	1,693,165	-12.947%
2026-05-11	12.0000	12.0000	11.6150	11.6800	-2.585%	2,139,603	-12.500%
2026-05-08	11.9900	12.1000	11.9200	11.9900	+1.696%	1,903,641	-14.762%
2026-05-07	12.1700	12.1700	11.6850	11.7900	-6.577%	3,500,623	-13.316%
2026-05-06	12.6700	12.7100	12.5450	12.6200	+0.238%	2,138,932	-19.017%
2026-05-05	12.5600	12.6900	12.4600	12.5900	+1.287%	1,111,230	-18.824%
2026-05-04	12.5400	12.7800	12.3900	12.4300	-0.161%	1,803,885	-17.780%
2026-05-01	12.5000	12.6600	12.4300	12.4500	-0.797%	1,026,129	-17.912%
2026-04-30	12.3200	12.5800	12.2500	12.5500	+4.063%	1,444,822	-18.566%
2026-04-29	12.2300	12.3600	12.0550	12.0600	-3.674%	2,975,159	-15.257%
2026-04-28	12.3800	12.5450	12.2900	12.5200	-0.239%	2,428,260	-18.371%
2026-04-27	12.6600	12.6900	12.5300	12.5500	-0.476%	1,485,379	-18.566%
2026-04-24	12.6500	12.6600	12.4850	12.6100	-0.395%	1,786,913	-18.953%
2026-04-23	12.8200	12.9100	12.5800	12.6600	-0.236%	1,777,187	-19.273%
2026-04-22	12.9200	12.9200	12.5900	12.6900	-0.704%	1,663,663	-19.464%
2026-04-21	12.9300	12.9300	12.7650	12.7800	-0.930%	1,031,475	-20.031%
2026-04-20	12.9300	13.0150	12.8350	12.9000	+0.703%	3,062,708	-20.775%
2026-04-17	13.2500	13.3900	12.6500	12.8100	-2.139%	5,325,465	-20.219%
2026-04-16	13.2700	13.2900	13.0600	13.0900	-1.579%	1,548,650	-21.925%
2026-04-15	13.4900	13.4900	13.2450	13.3000	-0.968%	2,117,925	-23.158%
2026-04-14	13.3200	13.5400	13.3200	13.4300	+2.363%	2,433,772	-23.902%
2026-04-13	12.8000	13.1500	12.7900	13.1200	+0.691%	3,363,128	-22.104%
2026-04-10	12.9800	13.0680	12.8200	13.0300	+3.085%	5,966,167	-21.566%
2026-04-09	12.2500	12.6950	12.2500	12.6400	+4.204%	5,853,273	-19.146%
2026-04-08	12.3300	12.3300	12.0600	12.1300	+5.570%	4,286,437	-15.746%
2026-04-07	11.3200	11.5000	11.1100	11.4900	+0.262%	3,108,065	-11.053%
2026-04-06	11.4900	11.6000	11.4200	11.4600	-0.434%	2,547,877	-10.820%
2026-04-02	11.2400	11.6600	11.1800	11.5100	-0.433%	4,082,064	-11.208%
2026-04-01	11.4700	11.6650	11.4150	11.5600	+2.482%	2,219,475	-11.592%
2026-03-31	11.0400	11.3350	10.8900	11.2800	+5.322%	3,833,236	-9.397%
2026-03-30	10.9100	10.9100	10.6400	10.7100	0.000%	2,296,167	-4.575%
2026-03-27	10.6700	10.9800	10.6600	10.7100	-1.108%	2,496,593	-4.575%
2026-03-26	11.1000	11.2500	10.8050	10.8300	-3.304%	2,175,137	-5.633%
2026-03-25	11.2600	11.3150	11.1100	11.2000	+1.911%	3,199,082	-8.750%
2026-03-24	10.8600	11.0600	10.7600	10.9900	-1.435%	3,520,201	-7.006%
2026-03-23	10.9100	11.2950	10.8100	11.1500	+6.190%	2,432,919	-8.341%
2026-03-20	10.9600	10.9900	10.4050	10.5000	-5.320%	3,376,934	-2.667%
2026-03-19	10.6700	11.2500	10.5800	11.0900	+1.002%	3,708,672	-7.845%
2026-03-18	11.0800	11.2900	10.9650	10.9800	-1.170%	2,610,650	-6.922%
2026-03-17	11.4900	11.4900	11.0600	11.1100	-1.420%	2,522,792	-8.011%
2026-03-16	11.2000	11.3600	11.1200	11.2700	+3.016%	1,771,226	-9.317%
2026-03-13	11.4200	11.4700	10.8600	10.9400	-1.441%	3,980,675	-6.581%
2026-03-12	11.5000	11.5250	11.0800	11.1000	-5.772%	2,362,421	-7.928%
2026-03-11	11.7600	11.9800	11.6150	11.7800	-0.591%	1,381,759	-13.243%
2026-03-10	11.6200	12.0600	11.4800	11.8500	+2.243%	1,749,533	-13.755%
2026-03-09	11.2600	11.6500	11.1300	11.5900	+2.566%	3,210,505	-11.821%
2026-03-06	10.9600	11.3950	10.9000	11.3000	-0.265%	3,045,154	-9.558%
2026-03-05	11.4500	11.5000	11.1600	11.3300	-3.983%	2,719,571	-9.797%
2026-03-04	11.7500	11.8400	11.5500	11.8000	+4.610%	2,572,459	-13.390%
2026-03-03	11.1900	11.5150	10.9700	11.2800	-6.156%	3,267,677	-9.397%
2026-03-02	11.6600	12.1350	11.6300	12.0200	-0.497%	1,888,666	-14.975%
2026-02-27	11.9000	12.0900	11.8250	12.0800	-1.629%	2,522,881	-15.397%
2026-02-26	12.2300	12.3050	12.0450	12.2800	+1.404%	4,800,995	-16.775%
2026-02-25	11.8600	12.1550	11.8600	12.1100	+1.679%	3,313,724	-15.607%
2026-02-24	11.7500	11.9800	11.7500	11.9100	+1.708%	1,801,339	-14.190%
2026-02-23	11.8600	11.9600	11.6250	11.7100	-1.431%	1,314,049	-12.724%
2026-02-20	11.7200	11.9450	11.6900	11.8800	+1.365%	3,245,805	-13.973%
2026-02-19	11.2200	11.7300	11.2000	11.7200	+4.924%	2,142,832	-12.799%
2026-02-18	11.2600	11.3450	10.9700	11.1700	+0.090%	1,427,543	-8.505%
2026-02-17	11.1900	11.2500	11.1050	11.1600	-0.446%	816,262	-8.423%
2026-02-13	11.2000	11.2500	11.0600	11.2100	-1.059%	1,672,002	-8.831%
2026-02-12	11.5000	11.5250	11.2750	11.3300	-1.735%	2,227,665	-9.797%
2026-02-11	11.6100	11.6100	11.3650	11.5300	+1.586%	1,322,883	-11.362%
2026-02-10	11.3900	11.5450	11.3050	11.3500	+0.354%	1,973,967	-9.956%
2026-02-09	11.0100	11.3300	11.0100	11.3100	+2.260%	1,318,901	-9.637%
2026-02-06	11.0000	11.1100	10.8700	11.0600	+2.313%	2,393,668	-7.595%
2026-02-05	10.7900	10.9700	10.6950	10.8100	+3.051%	2,952,215	-5.458%
2026-02-04	10.7800	10.8100	10.3700	10.4900	-3.496%	3,549,897	-2.574%
2026-02-03	10.9300	10.9900	10.7350	10.8700	+2.547%	2,194,832	-5.980%
2026-02-02	10.4700	10.6800	10.4700	10.6000	+2.713%	2,389,446	-3.585%
2026-01-30	10.5000	10.5600	10.2000	10.3200	-2.457%	1,589,888	-0.969%
2026-01-29	10.7800	10.7978	10.3350	10.5800	-1.029%	1,783,543	-3.403%
2026-01-28	10.6000	10.7300	10.4900	10.6900	+2.199%	2,230,465	-4.397%
2026-01-27	10.3600	10.4700	10.2700	10.4600	+2.549%	1,495,318	-2.294%
2026-01-26	10.2200	10.3100	10.1050	10.2000	-1.067%	2,691,147	+0.196%
2026-01-23	10.2000	10.3700	10.1400	10.3100	-0.579%	1,601,368	-0.873%
2026-01-22	10.1300	10.4600	10.1300	10.3700	+4.536%	1,691,454	-1.446%
2026-01-21	9.8600	9.9600	9.8000	9.9200	+3.441%	2,493,230	+3.024%
2026-01-20	9.4200	9.6485	9.4000	9.5900	+1.267%	2,266,265	+6.569%
2026-01-16	9.5400	9.5450	9.4200	9.4700	-1.251%	1,442,122	+7.920%
2026-01-15	9.5300	9.6450	9.5200	9.5900	+1.805%	1,378,932	+6.569%
2026-01-14	9.2900	9.4400	9.2900	9.4200	+2.391%	1,245,434	+8.493%
2026-01-13	9.4500	9.4500	9.1650	9.2000	-2.646%	887,286	+11.087%
2026-01-12	9.4400	9.5350	9.4400	9.4500	-1.665%	746,163	+8.148%
2026-01-09	9.6700	9.7550	9.5800	9.6100	+0.734%	2,224,603	+6.348%
2026-01-08	9.4400	9.5700	9.3950	9.5400	+2.802%	982,858	+7.128%
2026-01-07	9.5500	9.5600	9.2400	9.2800	-3.233%	2,838,641	+10.129%
2026-01-06	9.5900	9.7400	9.5700	9.5900	+2.348%	1,451,960	+6.569%
2026-01-05	9.1900	9.4000	9.0700	9.3700	+1.297%	1,578,603	+9.072%
2026-01-02	9.2700	9.3150	9.1950	9.2500	+0.983%	1,294,706	+10.486%
2025-12-31	9.2100	9.2100	9.1000	9.1600	-0.109%	725,545	+11.572%
2025-12-30	9.1500	9.2450	9.1000	9.1700	+2.344%	1,461,822	+11.450%
2025-12-29	8.9400	9.0400	8.9200	8.9600	-0.665%	1,149,517	+14.063%
2025-12-26	9.0000	9.1000	8.9101	9.0200	-0.551%	1,837,163	+13.304%
2025-12-24	9.1100	9.1700	9.0300	9.0700	+0.221%	582,351	+12.679%
2025-12-23	8.9150	9.1380	8.8400	9.0500	+2.260%	2,059,977	+12.928%
2025-12-22	9.2800	9.6400	8.7750	8.8500	-22.504%	6,064,626	+15.480%
2025-12-19	11.5800	11.7900	11.4200	11.4200	-0.349%	2,205,726	-10.508%
2025-12-18	11.4200	11.4800	11.2700	11.4600	+1.416%	2,275,521	-10.820%
2025-12-17	11.1700	11.3600	11.0750	11.3000	-2.249%	3,367,875	-9.558%
2025-12-16	11.7000	11.8200	11.5500	11.5600	-3.827%	2,296,701	-11.592%
2025-12-15	11.9000	12.1200	11.8800	12.0200	+2.385%	2,332,625	-14.975%
2025-12-12	11.8300	11.8700	11.6400	11.7400	+1.120%	1,149,695	-12.947%
2025-12-11	11.5200	11.7100	11.5200	11.6100	+0.086%	2,027,122	-11.972%
2025-12-10	11.7900	11.8050	11.5700	11.6000	-2.766%	910,187	-11.897%
2025-12-09	11.5600	11.9650	11.5600	11.9300	+1.966%	1,248,888	-14.334%
2025-12-08	11.8600	11.9100	11.5850	11.7000	+1.386%	2,646,934	-12.650%
2025-12-05	12.4200	12.6600	11.4935	11.5400	-7.532%	5,239,018	-11.438%
2025-12-04	12.4500	12.5950	12.3450	12.4800	+2.547%	2,314,119	-18.109%
2025-12-03	12.1600	12.2050	11.9700	12.1700	+1.926%	2,728,301	-16.023%
2025-12-02	11.8100	11.9500	11.8000	11.9400	+3.109%	1,955,251	-14.405%
2025-12-01	11.5600	11.6550	11.5000	11.5800	-1.447%	1,485,165	-11.744%
2025-11-28	11.6700	11.7700	11.6300	11.7500	-1.426%	661,127	-13.021%
2025-11-26	11.7500	12.0000	11.7500	11.9200	+2.670%	1,392,557	-14.262%
2025-11-25	11.4200	11.6400	11.3650	11.6100	+1.664%	1,346,929	-11.972%
2025-11-24	11.3500	11.4250	11.3150	11.4200	+1.511%	723,098	-10.508%
2025-11-21	11.1700	11.2800	11.1244	11.2500	+1.169%	1,168,369	-9.156%
2025-11-20	11.5100	11.5442	11.1200	11.1200	-1.853%	1,037,668	-8.094%
2025-11-19	11.4900	11.5350	11.3100	11.3300	-1.393%	1,215,440	-9.797%
2025-11-18	11.4000	11.5400	11.3700	11.4900	+0.349%	1,181,613	-11.053%
2025-11-17	11.3600	11.5700	11.3600	11.4500	-2.884%	1,910,131	-10.742%
2025-11-14	11.6600	11.9250	11.5900	11.7900	+2.078%	3,745,232	-13.316%
2025-11-13	11.6400	11.6550	11.4900	11.5500	-0.259%	1,427,387	-11.515%
2025-11-12	11.4450	11.6400	11.4200	11.5800	+0.696%	1,825,353	-11.744%
2025-11-11	11.5200	11.6500	11.3600	11.5000	+3.047%	2,434,042	-11.130%
2025-11-10	10.9200	11.2700	10.6600	11.1600	0.000%	1,704,336	-8.423%

.dark-mode .q6l9QH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6l9QH{ color: #333333; background-color: white; border: 2px solid #333333; }AXIAAXIA Energiastock NYSE

AXIA
AXIA Energia
stock NYSE