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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $11.65 | $11.88 | $11.35 | $11.35 | -2.49% | 7,229 |
| Oct 12, 2026 | $11.80 | $12.10 | $11.47 | $11.64 | -2.10% | 48,400 |
| Oct 5, 2026 | $11.66 | $12.68 | $11.56 | $11.89 | +11.85% | 123,367 |
| Sep 28, 2026 | $10.25 | $10.68 | $10.00 | $10.63 | +1.87% | 173,927 |
| Sep 21, 2026 | $10.48 | $11.03 | $10.20 | $10.44 | +0.24% | 52,212 |
| Sep 14, 2026 | $10.53 | $10.83 | $10.31 | $10.41 | -1.98% | 192,749 |
| Sep 8, 2026 | $10.94 | $11.16 | $10.44 | $10.62 | -0.19% | 212,032 |
| Aug 31, 2026 | $10.17 | $11.16 | $9.98 | $10.64 | +4.52% | 454,727 |
| Aug 24, 2026 | $9.22 | $10.50 | $9.22 | $10.18 | +3.35% | 65,242 |
| Aug 17, 2026 | $9.66 | $10.42 | $9.33 | $9.85 | +3.68% | 364,118 |
| Aug 10, 2026 | $10.01 | $10.40 | $9.00 | $9.50 | -7.77% | 711,674 |
| Aug 3, 2026 | $10.19 | $10.90 | $9.36 | $10.30 | +0.78% | 922,529 |
| Jul 27, 2026 | $9.80 | $10.40 | $9.71 | $10.22 | +4.82% | 194,300 |
| Jul 20, 2026 | $9.56 | $10.09 | $9.50 | $9.75 | +0.52% | 306,400 |
| Jul 13, 2026 | $10.30 | $10.30 | $9.25 | $9.70 | -5.83% | 165,300 |
| Jul 6, 2026 | $10.00 | $10.36 | $9.79 | $10.30 | +1.98% | 304,100 |
| Jun 29, 2026 | $10.63 | $10.87 | $10.00 | $10.10 | -4.08% | 176,700 |
| Jun 22, 2026 | $9.61 | $10.55 | $9.61 | $10.53 | +9.57% | 1,005,300 |
| Jun 15, 2026 | $10.04 | $10.31 | $9.40 | $9.61 | -2.93% | 323,600 |
| Jun 8, 2026 | $9.31 | $10.25 | $9.16 | $9.90 | +4.21% | 421,300 |
| Jun 1, 2026 | $9.84 | $10.30 | $9.35 | $9.50 | -5.00% | 411,100 |
| May 26, 2026 | $10.26 | $10.35 | $9.37 | $10.00 | -3.85% | 393,200 |
| May 18, 2026 | $10.30 | $10.64 | $9.99 | $10.40 | -0.57% | 407,400 |
| May 11, 2026 | $11.45 | $11.51 | $10.18 | $10.46 | -9.44% | 401,900 |
| May 4, 2026 | $11.92 | $12.10 | $11.08 | $11.55 | -2.86% | 1,038,100 |
| Apr 27, 2026 | $12.05 | $12.14 | $11.41 | $11.89 | -0.34% | 671,900 |
| Apr 20, 2026 | $12.39 | $12.45 | $11.75 | $11.93 | -3.09% | 3,577,400 |
| Apr 13, 2026 | $12.41 | $13.04 | $12.09 | $12.31 | -1.44% | 1,235,200 |
| Apr 6, 2026 | $10.82 | $12.57 | $10.34 | $12.49 | +13.13% | 2,772,800 |
| Mar 30, 2026 | $10.31 | $11.19 | $10.12 | $11.04 | +7.29% | 684,300 |
| Mar 23, 2026 | $10.25 | $11.02 | $10.09 | $10.29 | +2.59% | 1,056,200 |
| Mar 16, 2026 | $10.61 | $10.99 | $9.72 | $10.03 | -5.20% | 1,304,500 |
| Mar 9, 2026 | $10.63 | $11.66 | $10.08 | $10.58 | -3.11% | 1,097,000 |
| Mar 2, 2026 | $11.54 | $11.79 | $10.42 | $10.92 | -6.91% | 1,152,100 |
| Feb 23, 2026 | $11.50 | $11.93 | $10.96 | $11.73 | +1.12% | 1,443,900 |
| Feb 17, 2026 | $10.70 | $11.71 | $10.54 | $11.60 | +6.72% | 240,100 |
| Feb 9, 2026 | $10.78 | $11.29 | $10.58 | $10.87 | +0.65% | 604,900 |
| Feb 2, 2026 | $10.10 | $10.80 | $9.75 | $10.80 | +8.00% | 587,300 |
| Jan 26, 2026 | $9.91 | $10.50 | $9.59 | $10.00 | -0.99% | 1,026,800 |
| Jan 20, 2026 | $8.85 | $10.36 | $8.78 | $10.10 | +11.97% | 464,900 |
| Jan 12, 2026 | $9.08 | $9.26 | $8.59 | $9.02 | -1.96% | 1,438,700 |
| Jan 5, 2026 | $8.80 | $9.37 | $8.75 | $9.20 | +1.10% | 2,155,900 |
| Dec 30, 2025 | $8.42 | $9.25 | $7.51 | $9.10 | – | 1,371,500 |