AXIA Energia S.A. (AXICY) stock
AXICYOTCElectric ServicesFiscal year ends December 31Also trades as AXIAY
Financials through fiscal 2025, year ended Dec 31, 2025Score 4/30
$11.35−0.29 (-2.49%)
Close on Oct 19, 2026
Price history
AXIA Energia share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$11.35
-2.49% on the day
52-week range
$7.51 – $13.04
-13.0% from the high
Change over 52 weeks
+31.2%
From $8.65 on Dec 30, 2025
Average volume
66,960
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $11.65 | $11.88 | $11.35 | $11.35 | -2.49% | 7,229 |
| Oct 16, 2026 | $11.55 | $11.80 | $11.47 | $11.64 | -1.77% | 1,363 |
| Oct 15, 2026 | $11.75 | $11.95 | $11.75 | $11.85 | -0.84% | 3,745 |
| Oct 14, 2026 | $11.65 | $11.95 | $11.65 | $11.95 | +3.02% | 14,410 |
| Oct 13, 2026 | $11.90 | $11.98 | $11.60 | $11.60 | -3.33% | 20,199 |
| Oct 12, 2026 | $11.80 | $12.10 | $11.74 | $12.00 | +0.93% | 8,683 |
| Oct 9, 2026 | $12.00 | $12.21 | $11.60 | $11.89 | +2.85% | 44,434 |
| Oct 8, 2026 | $11.59 | $12.04 | $11.56 | $11.56 | -2.86% | 4,173 |
| Oct 7, 2026 | $11.78 | $12.10 | $11.78 | $11.90 | +1.02% | 10,073 |
| Oct 6, 2026 | $12.46 | $12.48 | $11.65 | $11.78 | -2.16% | 17,478 |
| Oct 5, 2026 | $11.66 | $12.68 | $11.66 | $12.04 | +13.26% | 47,209 |
| Oct 2, 2026 | $10.27 | $10.63 | $10.03 | $10.63 | +1.24% | 5,068 |
| Oct 1, 2026 | $10.35 | $10.51 | $10.00 | $10.50 | +1.45% | 3,425 |
| Sep 30, 2026 | $10.25 | $10.68 | $10.25 | $10.35 | -0.96% | 35,929 |
| Sep 29, 2026 | $10.52 | $10.52 | $10.27 | $10.45 | +1.95% | 126,247 |
| Sep 28, 2026 | $10.25 | $10.55 | $10.25 | $10.25 | -1.77% | 3,258 |
| Sep 25, 2026 | $10.60 | $10.60 | $10.44 | $10.44 | +2.30% | 17,526 |
| Sep 24, 2026 | $10.54 | $10.74 | $10.20 | $10.20 | -2.30% | 6,556 |
| Sep 23, 2026 | $10.70 | $10.70 | $10.44 | $10.44 | -5.35% | 5,198 |
| Sep 22, 2026 | $10.80 | $11.03 | $10.80 | $11.03 | +2.04% | 5,204 |
| Sep 21, 2026 | $10.48 | $10.81 | $10.48 | $10.81 | +3.84% | 17,728 |
| Sep 18, 2026 | $10.70 | $10.70 | $10.41 | $10.41 | -1.70% | 135,626 |
| Sep 17, 2026 | $10.55 | $10.73 | $10.37 | $10.59 | +1.34% | 13,066 |
| Sep 16, 2026 | $10.36 | $10.57 | $10.36 | $10.45 | -1.32% | 2,706 |
| Sep 15, 2026 | $10.44 | $10.83 | $10.44 | $10.59 | +1.44% | 11,921 |
| Sep 14, 2026 | $10.53 | $10.71 | $10.31 | $10.44 | -1.69% | 29,430 |
| Sep 11, 2026 | $10.81 | $11.01 | $10.44 | $10.62 | -2.48% | 27,284 |
| Sep 10, 2026 | $10.74 | $10.92 | $10.69 | $10.89 | +2.54% | 11,435 |
| Sep 9, 2026 | $10.96 | $10.96 | $10.62 | $10.62 | -2.66% | 25,229 |
| Sep 8, 2026 | $10.94 | $11.16 | $10.91 | $10.91 | +2.54% | 148,084 |
| Sep 4, 2026 | $10.94 | $10.94 | $10.64 | $10.64 | -1.21% | 123,872 |
| Sep 3, 2026 | $11.00 | $11.16 | $10.77 | $10.77 | -0.53% | 17,937 |
| Sep 2, 2026 | $10.41 | $10.88 | $10.40 | $10.83 | +4.92% | 189,124 |
| Sep 1, 2026 | $10.29 | $10.50 | $10.23 | $10.32 | +0.68% | 118,743 |
| Aug 31, 2026 | $10.17 | $10.25 | $9.98 | $10.25 | +0.69% | 5,051 |
| Aug 28, 2026 | $10.00 | $10.18 | $9.82 | $10.18 | -1.07% | 2,600 |
| Aug 27, 2026 | $10.41 | $10.41 | $10.07 | $10.29 | 0.00% | 30,761 |
| Aug 26, 2026 | $10.21 | $10.29 | $10.21 | $10.29 | -2.00% | 5,195 |
| Aug 25, 2026 | $9.92 | $10.50 | $9.92 | $10.50 | +1.94% | 4,731 |
| Aug 24, 2026 | $9.22 | $10.33 | $9.22 | $10.30 | +4.57% | 21,955 |
| Aug 21, 2026 | $9.85 | $10.05 | $9.80 | $9.85 | +1.03% | 4,035 |
| Aug 20, 2026 | $9.62 | $9.86 | $9.52 | $9.75 | +2.42% | 10,655 |
| Aug 19, 2026 | $9.97 | $10.11 | $9.52 | $9.52 | +2.04% | 6,733 |
| Aug 18, 2026 | $9.63 | $10.42 | $9.33 | $9.33 | -2.30% | 27,979 |
| Aug 17, 2026 | $9.66 | $9.71 | $9.41 | $9.55 | +0.53% | 314,716 |
| Aug 14, 2026 | $9.35 | $9.53 | $9.00 | $9.50 | 0.00% | 87,016 |
| Aug 13, 2026 | $9.48 | $9.89 | $9.44 | $9.50 | 0.00% | 182,644 |
| Aug 12, 2026 | $9.54 | $9.59 | $9.40 | $9.50 | 0.00% | 311,796 |
| Aug 11, 2026 | $9.50 | $10.09 | $9.40 | $9.50 | -5.00% | 86,891 |
| Aug 10, 2026 | $10.01 | $10.40 | $9.80 | $10.00 | -2.91% | 43,327 |
| Aug 7, 2026 | $9.36 | $10.90 | $9.36 | $10.30 | +1.78% | 39,529 |
| Aug 6, 2026 | $10.28 | $10.53 | $9.74 | $10.12 | -2.22% | 817,600 |
| Aug 5, 2026 | $10.30 | $10.45 | $10.18 | $10.35 | +0.39% | 26,700 |
| Aug 4, 2026 | $10.40 | $10.50 | $10.23 | $10.31 | -0.87% | 23,900 |
| Aug 3, 2026 | $10.19 | $10.40 | $10.00 | $10.40 | +1.76% | 14,800 |
| Jul 31, 2026 | $10.35 | $10.36 | $10.15 | $10.22 | -0.78% | 14,400 |
| Jul 30, 2026 | $9.90 | $10.40 | $9.90 | $10.30 | +4.04% | 49,500 |
| Jul 29, 2026 | $9.97 | $9.99 | $9.71 | $9.90 | -2.08% | 21,200 |
| Jul 28, 2026 | $10.09 | $10.24 | $9.94 | $10.11 | -0.69% | 44,600 |
| Jul 27, 2026 | $9.80 | $10.18 | $9.72 | $10.18 | +4.41% | 64,600 |
| Jul 24, 2026 | $9.84 | $9.92 | $9.50 | $9.75 | -2.01% | 20,300 |
| Jul 23, 2026 | $9.90 | $9.95 | $9.69 | $9.95 | -0.70% | 31,800 |
| Jul 22, 2026 | $9.95 | $10.09 | $9.81 | $10.02 | +2.24% | 37,400 |
| Jul 21, 2026 | $9.68 | $9.80 | $9.54 | $9.80 | +1.03% | 196,300 |
| Jul 20, 2026 | $9.56 | $9.72 | $9.54 | $9.70 | 0.00% | 20,600 |
| Jul 17, 2026 | $9.25 | $9.70 | $9.25 | $9.70 | +3.30% | 26,900 |
| Jul 16, 2026 | $9.68 | $9.68 | $9.35 | $9.39 | -3.79% | 30,700 |
| Jul 15, 2026 | $9.97 | $9.97 | $9.50 | $9.76 | -2.98% | 27,100 |
| Jul 14, 2026 | $9.86 | $10.27 | $9.86 | $10.06 | +1.00% | 43,900 |
| Jul 13, 2026 | $10.30 | $10.30 | $9.86 | $9.96 | -3.30% | 36,700 |
| Jul 10, 2026 | $10.09 | $10.30 | $9.96 | $10.30 | +4.67% | 29,900 |
| Jul 9, 2026 | $10.01 | $10.36 | $9.79 | $9.84 | -4.47% | 112,900 |
| Jul 8, 2026 | $10.05 | $10.30 | $9.91 | $10.30 | +0.98% | 54,900 |
| Jul 7, 2026 | $10.25 | $10.30 | $9.85 | $10.20 | +0.99% | 65,700 |
| Jul 6, 2026 | $10.00 | $10.18 | $9.96 | $10.10 | 0.00% | 40,700 |
| Jul 2, 2026 | $10.20 | $10.40 | $10.07 | $10.10 | +0.90% | 19,900 |
| Jul 1, 2026 | $10.35 | $10.40 | $10.00 | $10.01 | -5.12% | 56,100 |
| Jun 30, 2026 | $10.31 | $10.57 | $10.18 | $10.55 | -2.94% | 60,600 |
| Jun 29, 2026 | $10.63 | $10.87 | $10.40 | $10.87 | +3.23% | 40,100 |
| Jun 26, 2026 | $10.29 | $10.55 | $10.18 | $10.53 | +1.94% | 33,700 |
| Jun 25, 2026 | $10.17 | $10.43 | $10.17 | $10.33 | +1.97% | 59,400 |
| Jun 24, 2026 | $10.15 | $10.27 | $9.95 | $10.13 | -0.30% | 703,900 |
| Jun 23, 2026 | $9.68 | $10.25 | $9.68 | $10.16 | +2.11% | 81,300 |
| Jun 22, 2026 | $9.61 | $10.20 | $9.61 | $9.95 | +3.54% | 127,000 |
| Jun 18, 2026 | $9.93 | $10.18 | $9.52 | $9.61 | -3.80% | 98,400 |
| Jun 17, 2026 | $10.12 | $10.31 | $9.40 | $9.99 | -1.09% | 40,400 |
| Jun 16, 2026 | $10.12 | $10.26 | $9.98 | $10.10 | -0.39% | 105,600 |
| Jun 15, 2026 | $10.04 | $10.26 | $10.04 | $10.14 | +2.42% | 79,200 |
| Jun 12, 2026 | $9.92 | $10.25 | $9.79 | $9.90 | +0.41% | 131,000 |
| Jun 11, 2026 | $9.52 | $9.99 | $9.52 | $9.86 | +5.12% | 91,500 |
| Jun 10, 2026 | $9.16 | $9.43 | $9.16 | $9.38 | -1.78% | 100,200 |
| Jun 9, 2026 | $9.41 | $9.55 | $9.27 | $9.55 | +1.60% | 43,000 |
| Jun 8, 2026 | $9.31 | $9.41 | $9.25 | $9.40 | -1.05% | 55,600 |
| Jun 5, 2026 | $9.47 | $9.59 | $9.35 | $9.50 | -1.76% | 55,400 |
| Jun 4, 2026 | $9.62 | $10.30 | $9.41 | $9.67 | -0.31% | 64,400 |
| Jun 3, 2026 | $9.74 | $9.83 | $9.58 | $9.70 | -3.00% | 75,700 |
| Jun 2, 2026 | $9.77 | $10.08 | $9.63 | $10.00 | +1.73% | 162,500 |
| Jun 1, 2026 | $9.84 | $9.87 | $9.56 | $9.83 | -1.70% | 53,100 |
| May 29, 2026 | $9.68 | $10.01 | $9.37 | $10.00 | -0.79% | 72,300 |
| May 28, 2026 | $10.01 | $10.18 | $9.70 | $10.08 | -0.20% | 123,700 |
| May 27, 2026 | $10.01 | $10.16 | $9.77 | $10.10 | -0.98% | 99,500 |
| May 26, 2026 | $10.26 | $10.35 | $10.04 | $10.20 | -1.92% | 97,700 |
| May 22, 2026 | $10.24 | $10.40 | $10.01 | $10.40 | -0.67% | 108,500 |
| May 21, 2026 | $10.52 | $10.64 | $10.10 | $10.47 | -0.48% | 63,700 |
| May 20, 2026 | $10.24 | $10.63 | $10.07 | $10.52 | +2.83% | 115,900 |
| May 19, 2026 | $10.22 | $10.37 | $9.99 | $10.23 | -1.73% | 71,700 |
| May 18, 2026 | $10.30 | $10.52 | $10.19 | $10.41 | -0.48% | 47,600 |
| May 15, 2026 | $10.26 | $10.60 | $10.18 | $10.46 | -2.24% | 69,100 |
| May 14, 2026 | $10.60 | $10.70 | $10.51 | $10.70 | +1.52% | 74,000 |
| May 13, 2026 | $11.12 | $11.12 | $10.50 | $10.54 | -6.23% | 97,000 |
| May 12, 2026 | $11.04 | $11.38 | $11.04 | $11.24 | -0.09% | 78,600 |
| May 11, 2026 | $11.45 | $11.51 | $11.07 | $11.25 | -2.60% | 83,200 |
| May 8, 2026 | $11.37 | $11.60 | $11.18 | $11.55 | +1.76% | 464,200 |
| May 7, 2026 | $11.64 | $11.64 | $11.08 | $11.35 | -4.70% | 295,600 |
| May 6, 2026 | $11.96 | $12.10 | $11.68 | $11.91 | -0.92% | 79,500 |
| May 5, 2026 | $11.88 | $12.04 | $11.83 | $12.02 | +2.21% | 116,600 |
| May 4, 2026 | $11.92 | $12.10 | $11.71 | $11.76 | -1.09% | 82,200 |
| May 1, 2026 | $11.82 | $11.95 | $11.78 | $11.89 | -1.33% | 145,100 |
| Apr 30, 2026 | $11.62 | $12.05 | $11.62 | $12.05 | +3.70% | 63,800 |
| Apr 29, 2026 | $11.58 | $11.62 | $11.41 | $11.62 | -2.60% | 283,100 |
| Apr 28, 2026 | $12.03 | $12.03 | $11.70 | $11.93 | -0.83% | 61,100 |
| Apr 27, 2026 | $12.05 | $12.14 | $11.84 | $12.03 | +0.84% | 118,800 |
| Apr 24, 2026 | $11.93 | $12.05 | $11.80 | $11.93 | -0.91% | 2,288,400 |
| Apr 23, 2026 | $11.86 | $12.27 | $11.75 | $12.04 | +0.42% | 630,400 |
| Apr 22, 2026 | $12.12 | $12.25 | $11.87 | $11.99 | -1.07% | 423,100 |
| Apr 21, 2026 | $12.25 | $12.40 | $12.12 | $12.12 | -1.62% | 23,800 |
| Apr 20, 2026 | $12.39 | $12.45 | $12.25 | $12.32 | +0.08% | 211,700 |
| Apr 17, 2026 | $12.70 | $12.91 | $12.09 | $12.31 | -1.60% | 215,000 |
| Apr 16, 2026 | $12.72 | $12.77 | $12.50 | $12.51 | -2.49% | 92,000 |
| Apr 15, 2026 | $12.80 | $12.98 | $12.69 | $12.83 | -1.31% | 275,800 |
| Apr 14, 2026 | $12.78 | $13.04 | $12.64 | $13.00 | +2.93% | 356,400 |
| Apr 13, 2026 | $12.41 | $12.73 | $12.35 | $12.63 | +1.12% | 296,000 |
| Apr 10, 2026 | $12.55 | $12.57 | $12.10 | $12.49 | +1.88% | 1,200,200 |
| Apr 9, 2026 | $11.72 | $12.52 | $11.62 | $12.26 | +4.61% | 767,600 |
| Apr 8, 2026 | $11.75 | $11.80 | $11.09 | $11.72 | +6.55% | 279,600 |
| Apr 7, 2026 | $11.02 | $11.11 | $10.34 | $11.00 | -1.08% | 176,600 |
| Apr 6, 2026 | $10.82 | $11.12 | $10.82 | $11.12 | +0.72% | 348,800 |
| Apr 2, 2026 | $10.58 | $11.05 | $10.56 | $11.04 | -0.45% | 78,300 |
| Apr 1, 2026 | $10.99 | $11.19 | $10.91 | $11.09 | +1.56% | 171,300 |
| Mar 31, 2026 | $10.50 | $10.92 | $10.27 | $10.92 | +6.43% | 348,200 |
| Mar 30, 2026 | $10.31 | $10.52 | $10.12 | $10.26 | -0.29% | 86,500 |
| Mar 27, 2026 | $10.31 | $10.52 | $10.09 | $10.29 | -1.81% | 92,600 |
| Mar 26, 2026 | $10.68 | $10.81 | $10.36 | $10.48 | -3.68% | 214,000 |
| Mar 25, 2026 | $10.74 | $11.02 | $10.65 | $10.88 | +2.84% | 278,100 |
| Mar 24, 2026 | $10.66 | $10.66 | $10.33 | $10.58 | -2.40% | 143,900 |
| Mar 23, 2026 | $10.25 | $10.89 | $10.25 | $10.84 | +8.08% | 327,600 |
| Mar 20, 2026 | $10.48 | $10.77 | $9.72 | $10.03 | -6.87% | 503,500 |
| Mar 19, 2026 | $10.34 | $10.77 | $10.01 | $10.77 | +1.22% | 287,200 |
| Mar 18, 2026 | $10.55 | $10.99 | $10.27 | $10.64 | -1.30% | 215,000 |
| Mar 17, 2026 | $10.85 | $10.97 | $10.61 | $10.78 | -0.65% | 185,600 |
| Mar 16, 2026 | $10.61 | $10.96 | $10.60 | $10.85 | +2.55% | 113,200 |
| Mar 13, 2026 | $11.01 | $11.13 | $10.08 | $10.58 | -2.40% | 235,900 |
| Mar 12, 2026 | $11.05 | $11.07 | $10.67 | $10.84 | -4.24% | 93,100 |
| Mar 11, 2026 | $11.32 | $11.66 | $11.18 | $11.32 | -1.22% | 301,500 |
| Mar 10, 2026 | $11.25 | $11.59 | $11.05 | $11.46 | +1.42% | 169,400 |
| Mar 9, 2026 | $10.63 | $11.34 | $10.53 | $11.30 | +3.48% | 297,100 |
| Mar 6, 2026 | $10.42 | $10.94 | $10.42 | $10.92 | +0.55% | 136,300 |
| Mar 5, 2026 | $11.27 | $11.27 | $10.70 | $10.86 | -5.40% | 204,800 |
| Mar 4, 2026 | $11.12 | $11.51 | $10.81 | $11.48 | +5.03% | 251,800 |
| Mar 3, 2026 | $10.89 | $11.25 | $10.46 | $10.93 | -5.61% | 291,900 |
| Mar 2, 2026 | $11.54 | $11.79 | $11.03 | $11.58 | -1.28% | 267,300 |
| Feb 27, 2026 | $11.64 | $11.89 | $11.23 | $11.73 | -1.26% | 278,100 |
| Feb 26, 2026 | $11.53 | $11.93 | $11.53 | $11.88 | +1.11% | 371,400 |
| Feb 25, 2026 | $11.39 | $11.75 | $11.12 | $11.75 | +0.86% | 270,800 |
| Feb 24, 2026 | $11.42 | $11.85 | $11.11 | $11.65 | +1.92% | 369,200 |
| Feb 23, 2026 | $11.50 | $11.54 | $10.96 | $11.43 | -1.47% | 154,400 |
| Feb 20, 2026 | $11.28 | $11.71 | $11.20 | $11.60 | +1.31% | 51,900 |
| Feb 19, 2026 | $10.64 | $11.45 | $10.64 | $11.45 | +5.34% | 91,400 |
| Feb 18, 2026 | $10.85 | $10.92 | $10.57 | $10.87 | +0.83% | 58,100 |
| Feb 17, 2026 | $10.70 | $10.86 | $10.54 | $10.78 | -0.83% | 38,700 |
| Feb 13, 2026 | $10.81 | $10.97 | $10.62 | $10.87 | -2.07% | 133,400 |
| Feb 12, 2026 | $10.91 | $11.19 | $10.78 | $11.10 | +0.09% | 179,600 |
| Feb 11, 2026 | $11.00 | $11.29 | $10.89 | $11.09 | +0.54% | 128,100 |
| Feb 10, 2026 | $10.99 | $11.10 | $10.69 | $11.03 | -0.09% | 38,400 |
| Feb 9, 2026 | $10.78 | $11.05 | $10.58 | $11.04 | +2.22% | 125,400 |
| Feb 6, 2026 | $10.54 | $10.80 | $10.43 | $10.80 | +1.89% | 67,400 |
| Feb 5, 2026 | $10.43 | $10.63 | $9.75 | $10.60 | +3.62% | 143,100 |
| Feb 4, 2026 | $10.39 | $10.45 | $10.01 | $10.23 | -2.66% | 186,600 |
| Feb 3, 2026 | $10.28 | $10.60 | $10.28 | $10.51 | +1.74% | 107,400 |
| Feb 2, 2026 | $10.10 | $10.37 | $10.04 | $10.33 | +3.30% | 82,800 |
| Jan 30, 2026 | $10.18 | $10.46 | $9.92 | $10.00 | -3.85% | 333,500 |
| Jan 29, 2026 | $10.50 | $10.50 | $9.94 | $10.40 | -0.48% | 130,400 |
| Jan 28, 2026 | $10.39 | $10.49 | $10.00 | $10.45 | +2.45% | 180,500 |
| Jan 27, 2026 | $9.81 | $10.46 | $9.81 | $10.20 | +3.03% | 138,000 |
| Jan 26, 2026 | $9.91 | $9.99 | $9.59 | $9.90 | -1.98% | 244,400 |
| Jan 23, 2026 | $10.12 | $10.26 | $9.64 | $10.10 | -2.51% | 171,500 |
| Jan 22, 2026 | $9.80 | $10.36 | $9.53 | $10.36 | +7.36% | 114,500 |
| Jan 21, 2026 | $9.28 | $9.65 | $9.24 | $9.65 | +4.10% | 71,600 |
| Jan 20, 2026 | $8.85 | $9.35 | $8.78 | $9.27 | +2.77% | 107,300 |
| Jan 16, 2026 | $9.15 | $9.24 | $8.59 | $9.02 | -2.38% | 178,400 |
| Jan 15, 2026 | $9.04 | $9.26 | $9.01 | $9.24 | +2.67% | 208,700 |
| Jan 14, 2026 | $8.73 | $9.06 | $8.66 | $9.00 | +1.93% | 174,500 |
| Jan 13, 2026 | $8.90 | $9.12 | $8.77 | $8.83 | -1.89% | 151,300 |
| Jan 12, 2026 | $9.08 | $9.18 | $8.95 | $9.00 | -2.17% | 725,800 |
| Jan 9, 2026 | $9.07 | $9.37 | $9.07 | $9.20 | +1.66% | 417,500 |
| Jan 8, 2026 | $8.83 | $9.25 | $8.83 | $9.05 | +2.84% | 209,800 |
| Jan 7, 2026 | $9.02 | $9.30 | $8.76 | $8.80 | -3.30% | 694,000 |
| Jan 6, 2026 | $8.99 | $9.37 | $8.99 | $9.10 | +0.44% | 289,800 |
| Jan 5, 2026 | $8.80 | $9.22 | $8.75 | $9.06 | -0.44% | 544,800 |
| Jan 2, 2026 | $8.65 | $9.25 | $8.65 | $9.10 | +5.57% | 291,500 |
| Dec 31, 2025 | $8.50 | $8.91 | $8.05 | $8.62 | -0.35% | 366,600 |
| Dec 30, 2025 | $8.42 | $8.95 | $7.51 | $8.65 | – | 713,400 |