B3 · BRL

Datos históricos de AXIA Energia

AXIA Energia · AXIA3.SA

BRL 59.84

▲ +0.46 (+0.77%)

Última operación · 9/10/2026, 20:05:31 UTC

Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

Fecha	Apertura	Máximo	Mínimo	Cierre	Var.	Volumen
9 oct 2026	59.68	60.74	59.30	59.84	+0.77%	19.36 M
8 oct 2026	59.51	60.23	58.91	59.38	−0.82%	30.03 M
7 oct 2026	59.54	60.22	59.09	59.87	+0.66%	24.55 M
6 oct 2026	60.90	61.33	58.78	59.48	−3.10%	29.75 M
5 oct 2026	60.90	61.96	59.73	61.38	+7.87%	52.65 M
2 oct 2026	56.85	56.90	54.79	56.90	+2.82%	28.69 M
1 oct 2026	55.50	55.51	54.40	55.34	−0.02%	17.97 M
30 sep 2026	55.61	55.75	54.62	55.35	+1.00%	25.07 M
29 sep 2026	54.44	54.95	54.06	54.80	+0.66%	12.58 M
28 sep 2026	54.45	54.76	53.75	54.44	−0.20%	17.9 M
25 sep 2026	54.20	55.15	54.20	54.55	+0.15%	10.86 M
24 sep 2026	55.62	55.62	54.10	54.47	−1.59%	18.02 M
23 sep 2026	55.31	56.19	54.92	55.35	−0.90%	9.7 M
22 sep 2026	54.80	56.01	54.78	55.85	+1.27%	12.93 M
21 sep 2026	54.50	55.37	54.03	55.15	+2.51%	16.88 M
18 sep 2026	55.12	55.12	53.63	53.80	−2.89%	23.39 M
17 sep 2026	55.31	55.69	53.90	55.40	+0.31%	8.2 M
16 sep 2026	54.56	55.57	54.45	55.23	+0.53%	7.08 M
15 sep 2026	55.60	55.60	54.56	54.94	−0.24%	8.33 M
14 sep 2026	53.90	55.37	53.51	55.07	+0.49%	15.43 M
11 sep 2026	55.90	55.90	54.61	54.80	−1.62%	11.14 M
10 sep 2026	54.60	55.97	54.60	55.70	+1.13%	10.91 M
9 sep 2026	55.92	56.02	54.69	55.08	−1.87%	13.34 M
8 sep 2026	56.38	57.27	55.89	56.13	+1.54%	18.51 M
4 sep 2026	55.49	55.95	55.08	55.28	−0.84%	12.85 M
3 sep 2026	56.25	57.01	55.72	55.75	+0.34%	14.87 M
2 sep 2026	54.44	56.22	53.99	55.56	+3.37%	15.06 M
1 sep 2026	53.51	54.81	52.90	53.75	+1.19%	11.96 M
31 ago 2026	54.02	54.08	52.88	53.12	+0.04%	8.52 M
28 ago 2026	52.88	53.38	52.19	53.10	+0.95%	6.63 M

Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.