AXIA Energia S.A. (AXIA) Stock Price History
Historical prices from 2003 to 2026
- 1M
- —
- 3M
- -8.2%
- YTD
- +3.0%
- 1Y
- -2.9%
- 3Y
- +10.4%
- 5Y
- +7.0%
Loading 10-year price history...
AXIA Historical Performance
AXIA Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +128.6%
- 2004 annual price return
- -11.3%
- 2005 annual price return
- +11.3%
- 2006 annual price return
- +33.9%
- 2007 annual price return
- +10.2%
- 2008 annual price return
- -14.4%
- 2009 annual price return
- +81.8%
- 2010 annual price return
- -38.1%
- 2011 annual price return
- -30.6%
- 2012 annual price return
- -68.0%
- 2013 annual price return
- -20.1%
- 2014 annual price return
- -10.5%
- 2015 annual price return
- -36.4%
- 2016 annual price return
- +427.7%
- 2017 annual price return
- -16.4%
- 2018 annual price return
- +8.9%
- 2019 annual price return
- +23.4%
- 2020 annual price return
- -26.0%
- 2021 annual price return
- -10.7%
- 2022 annual price return
- +38.4%
- 2023 annual price return
- +18.6%
- 2024 annual price return
- -32.6%
- 2025 annual price return
- +59.9%
- 2026 annual price return
- +13.2%
AXIA Stock Price Trajectory (2003–2026)
As of October 3, 2026, AXIA Energia S.A. (AXIA) trades at $9.53, representing a -2.9% return over the past year. The stock has delivered a +58.2% total return over five years (+7.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $23.99 on January 22, 2010. From this peak, AXIA has corrected -60.3%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers PAM (+26.0% 1Y), EDN (+27.7% 1Y), and TGS (+20.4% 1Y), AXIA has underperformed the peer group average. Compare AXIA vs PAM →
AXIA Historical Price Data · from 2003
Rows 1–50 of 5,820| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-08-14 | 9.60 | 9.60 | 9.27 | 9.53 | 1.20M | -0.31% |
| 2026-08-13 | 9.60 | 9.75 | 9.54 | 9.56 | 2.55M | -0.31% |
| 2026-08-12 | 9.51 | 9.73 | 9.51 | 9.59 | 6.04M | +0.63% |
| 2026-08-11 | 10.10 | 10.23 | 9.48 | 9.53 | 5.58M | -7.39% |
| 2026-08-10 | 10.40 | 10.50 | 9.77 | 10.29 | 5.63M | +0.68% |
| 2026-08-06 | 10.50 | 10.72 | 10.01 | 10.22 | 21.16M | -2.39% |
| 2026-08-05 | 10.67 | 10.67 | 10.43 | 10.47 | 5.26M | -0.29% |
| 2026-08-04 | 10.70 | 10.70 | 10.46 | 10.50 | 1.89M | -0.57% |
| 2026-08-03 | 10.44 | 10.60 | 10.32 | 10.56 | 1.60M | +0.86% |
| 2026-07-31 | 10.57 | 10.72 | 10.45 | 10.47 | 1.61M | -0.29% |
| 2026-07-30 | 10.19 | 10.51 | 10.19 | 10.50 | 1.45M | +4.69% |
| 2026-07-29 | 10.15 | 10.18 | 9.98 | 10.03 | 4.01M | -1.57% |
| 2026-07-28 | 10.25 | 10.35 | 10.16 | 10.19 | 2.47M | +1.29% |
| 2026-07-27 | 10.05 | 10.11 | 10.00 | 10.06 | 2.02M | +1.51% |
| 2026-07-24 | 10.07 | 10.14 | 9.91 | 9.91 | 1.38M | -2.08% |
| 2026-07-23 | 10.06 | 10.18 | 10.02 | 10.12 | 2.01M | -1.27% |
| 2026-07-22 | 9.93 | 10.27 | 9.93 | 10.25 | 1.40M | +2.71% |
| 2026-07-21 | 9.89 | 10.01 | 9.82 | 9.98 | 1.41M | +0.50% |
| 2026-07-20 | 9.86 | 9.98 | 9.82 | 9.93 | 2.42M | +1.43% |
| 2026-07-17 | 9.72 | 9.88 | 9.70 | 9.79 | 2.16M | +1.03% |
| 2026-07-16 | 9.76 | 9.88 | 9.67 | 9.69 | 1.24M | -2.32% |
| 2026-07-15 | 10.24 | 10.24 | 9.85 | 9.92 | 2.48M | -3.60% |
| 2026-07-14 | 10.32 | 10.43 | 10.25 | 10.29 | 1.34M | +0.78% |
| 2026-07-13 | 10.46 | 10.50 | 10.18 | 10.21 | 2.15M | -2.67% |
| 2026-07-10 | 10.30 | 10.55 | 10.29 | 10.49 | 2.30M | +3.76% |
| 2026-07-09 | 10.25 | 10.29 | 10.08 | 10.11 | 2.64M | -1.84% |
| 2026-07-08 | 10.28 | 10.34 | 10.20 | 10.30 | 1.57M | -0.19% |
| 2026-07-07 | 10.43 | 10.50 | 10.26 | 10.32 | 1.98M | -1.05% |
| 2026-07-06 | 10.35 | 10.47 | 10.22 | 10.43 | 1.79M | +0.48% |
| 2026-07-02 | 10.51 | 10.67 | 10.35 | 10.38 | 1.88M | +0.10% |
| 2026-07-01 | 10.30 | 10.45 | 10.24 | 10.37 | 2.08M | -1.80% |
| 2026-06-30 | 10.49 | 10.58 | 10.43 | 10.56 | 1.15M | -1.68% |
| 2026-06-29 | 10.78 | 10.79 | 10.68 | 10.74 | 3.89M | -0.74% |
| 2026-06-26 | 10.55 | 10.83 | 10.52 | 10.82 | 2.44M | +1.98% |
| 2026-06-25 | 10.61 | 10.73 | 10.54 | 10.61 | 1.84M | +1.73% |
| 2026-06-24 | 10.42 | 10.51 | 10.24 | 10.43 | 1.64M | -0.48% |
| 2026-06-23 | 10.12 | 10.50 | 10.12 | 10.48 | 2.16M | +1.65% |
| 2026-06-22 | 10.25 | 10.38 | 10.17 | 10.31 | 1.35M | +3.31% |
| 2026-06-18 | 10.07 | 10.21 | 9.93 | 9.98 | 2.76M | -3.11% |
| 2026-06-17 | 10.63 | 10.72 | 10.23 | 10.30 | 2.72M | -1.15% |
| 2026-06-16 | 10.47 | 10.57 | 10.32 | 10.42 | 1.32M | -0.48% |
| 2026-06-15 | 10.62 | 10.68 | 10.39 | 10.47 | 2.25M | +1.85% |
| 2026-06-12 | 10.35 | 10.38 | 10.22 | 10.28 | 1.95M | -0.10% |
| 2026-06-11 | 9.98 | 10.35 | 9.88 | 10.29 | 3.66M | +5.65% |
| 2026-06-10 | 9.60 | 9.82 | 9.60 | 9.74 | 1.78M | -0.92% |
| 2026-06-09 | 9.89 | 9.90 | 9.72 | 9.83 | 1.84M | +1.03% |
| 2026-06-08 | 9.75 | 9.82 | 9.66 | 9.73 | 1.51M | -0.71% |
| 2026-06-05 | 9.90 | 9.98 | 9.77 | 9.80 | 1.61M | -1.80% |
| 2026-06-04 | 10.05 | 10.10 | 9.95 | 9.98 | 1.00M | -0.40% |
| 2026-06-03 | 10.10 | 10.23 | 9.97 | 10.02 | 2.07M | -3.19% |
AXIA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AXIA — Frequently Asked Questions
Quick answers to the most common questions about buying AXIA stock.
How has AXIA stock performed recently?
AXIA declined -2.9% over the past year, below its 5-year annualized CAGR of +7.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AXIA's all-time high price?
AXIA Energia S.A. reached $23.99 on 2010-01-22. The 52-week high is $13.54. Current 1-year return of -2.9% places the stock further from historical peaks.
Where can I download AXIA historical price data?
This page provides AXIA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2003-2026, downloadable in CSV format.