B3 · BRL

Datos históricos de AXIA Energia S.A.

AXIA Energia S.A. · AXIA7.SA

BRL 59.88

▼ -0.12 (-0.20%)

Última operación · 9/10/2026, 20:05:41 UTC

Del 22 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

Fecha	Apertura	Máximo	Mínimo	Cierre	Var.	Volumen
9 oct 2026	60.16	60.92	59.50	59.88	−0.20%	2.3 M
8 oct 2026	60.01	60.46	59.22	60.00	−0.02%	5 M
7 oct 2026	59.25	60.53	59.25	60.01	+0.52%	1.18 M
6 oct 2026	61.48	62.00	59.02	59.70	−3.43%	2.8 M
5 oct 2026	60.30	62.35	60.25	61.82	+9.05%	3.02 M
2 oct 2026	56.30	57.04	55.03	56.69	+2.61%	1.6 M
1 oct 2026	55.25	56.92	54.89	55.25	0.00%	2.02 M
30 sep 2026	55.68	55.71	54.82	55.25	+0.44%	1.7 M
29 sep 2026	54.50	55.49	54.29	55.01	+0.51%	2.22 M
28 sep 2026	54.19	54.86	54.05	54.73	+0.07%	1.49 M
25 sep 2026	54.35	55.22	54.32	54.69	−0.07%	1.34 M
24 sep 2026	55.33	55.42	54.23	54.73	−1.55%	1.6 M
23 sep 2026	55.60	56.21	54.91	55.59	−0.66%	2.28 M
22 sep 2026	54.99	56.10	54.51	55.96	+1.38%	1.51 M
21 sep 2026	53.93	55.40	53.93	55.20	+2.60%	713,700
18 sep 2026	55.12	55.22	53.79	53.80	−3.15%	5.83 M
17 sep 2026	55.94	55.94	54.11	55.55	+0.40%	1.14 M
16 sep 2026	54.56	55.62	54.55	55.33	+0.67%	702,500
15 sep 2026	55.46	55.64	54.59	54.96	−0.16%	2.03 M
14 sep 2026	54.24	55.38	53.54	55.05	+0.13%	1.72 M
11 sep 2026	55.40	55.99	54.70	54.98	−1.58%	2.4 M
10 sep 2026	54.71	55.98	54.50	55.86	+1.21%	1.25 M
9 sep 2026	55.70	55.90	54.83	55.19	−1.45%	1.77 M
8 sep 2026	56.00	57.33	55.92	56.00	+1.17%	2.6 M
4 sep 2026	55.90	56.06	54.98	55.35	−0.93%	4.71 M
3 sep 2026	55.98	56.85	55.67	55.87	+0.63%	9.94 M
2 sep 2026	54.00	55.74	53.61	55.52	+3.62%	959,900
1 sep 2026	53.16	54.46	52.61	53.58	+0.83%	944,400
31 ago 2026	53.40	53.44	52.39	53.14	+0.93%	5.15 M
28 ago 2026	52.43	52.89	51.76	52.65	+1.00%	520,200

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