Comparing Back to the side-by-side chart ↗
AXIA Energia SA (AXIA-PC) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 59.68 | 60.29 | 59.47 | 59.99 | +0.65% | 930,100 |
| 2026-10-15 | 59.65 | 60.25 | 59.05 | 59.60 | -1.49% | 1,337,600 |
| 2026-10-14 | 58.97 | 60.69 | 58.45 | 60.50 | +1.71% | 1,933,100 |
| 2026-10-13 | 58.97 | 60.19 | 58.97 | 59.48 | -0.67% | 1,187,700 |
| 2026-10-09 | 60.16 | 60.92 | 59.50 | 59.88 | -0.20% | 2,300,200 |
| 2026-10-08 | 60.01 | 60.46 | 59.22 | 60.00 | -0.02% | 4,990,300 |
| 2026-10-07 | 59.25 | 60.53 | 59.25 | 60.01 | +0.52% | 1,183,500 |
| 2026-10-06 | 61.48 | 62.00 | 59.02 | 59.70 | -3.43% | 2,796,900 |
| 2026-10-05 | 60.30 | 62.35 | 60.25 | 61.82 | +9.05% | 3,016,200 |
| 2026-10-02 | 56.30 | 57.04 | 55.03 | 56.69 | +2.61% | 1,597,000 |
| 2026-10-01 | 55.25 | 56.92 | 54.89 | 55.25 | +0.00% | 2,021,600 |
| 2026-09-30 | 55.68 | 55.71 | 54.82 | 55.25 | +0.44% | 1,694,700 |
| 2026-09-29 | 54.50 | 55.49 | 54.29 | 55.01 | +0.51% | 2,219,300 |
| 2026-09-28 | 54.19 | 54.86 | 54.05 | 54.73 | +0.07% | 1,476,200 |
| 2026-09-25 | 54.35 | 55.22 | 54.32 | 54.69 | -0.07% | 1,337,800 |
| 2026-09-24 | 55.33 | 55.42 | 54.23 | 54.73 | -1.55% | 1,599,300 |
| 2026-09-23 | 55.60 | 56.21 | 54.91 | 55.59 | -0.66% | 0 |
| 2026-09-22 | 54.99 | 56.10 | 54.51 | 55.96 | +1.38% | 1,505,700 |
| 2026-09-21 | 53.93 | 55.40 | 53.93 | 55.20 | +2.60% | 713,700 |
| 2026-09-18 | 55.12 | 55.22 | 53.79 | 53.80 | -3.15% | 5,833,300 |
| 2026-09-17 | 55.94 | 55.94 | 54.11 | 55.55 | +0.40% | 1,142,100 |
| 2026-09-16 | 54.56 | 55.62 | 54.55 | 55.33 | +0.67% | 701,300 |
| 2026-09-15 | 55.46 | 55.64 | 54.59 | 54.96 | -0.16% | 2,034,300 |
| 2026-09-14 | 54.24 | 55.38 | 53.54 | 55.05 | +0.13% | 1,717,100 |
| 2026-09-11 | 55.40 | 55.99 | 54.70 | 54.98 | -1.58% | 2,392,900 |
| 2026-09-10 | 54.71 | 55.98 | 54.50 | 55.86 | +1.21% | 1,253,700 |
| 2026-09-09 | 55.70 | 55.90 | 54.83 | 55.19 | -1.45% | 1,773,500 |
| 2026-09-08 | 56.00 | 57.33 | 55.92 | 56.00 | +1.17% | 2,595,800 |
| 2026-09-04 | 55.90 | 56.06 | 54.98 | 55.35 | -0.93% | 4,709,600 |
| 2026-09-03 | 55.98 | 56.85 | 55.67 | 55.87 | +0.63% | 9,934,400 |
| 2026-09-02 | 54.00 | 55.74 | 53.61 | 55.52 | +3.62% | 959,600 |
| 2026-09-01 | 53.16 | 54.46 | 52.61 | 53.58 | +0.83% | 943,700 |
| 2026-08-31 | 53.40 | 53.44 | 52.39 | 53.14 | +0.93% | 5,140,500 |
| 2026-08-28 | 52.43 | 52.89 | 51.76 | 52.65 | +1.00% | 520,200 |
| 2026-08-27 | 53.25 | 53.25 | 52.13 | 52.13 | -1.64% | 1,153,600 |
| 2026-08-26 | 53.49 | 54.02 | 52.60 | 53.00 | -0.47% | 1,203,300 |
| 2026-08-25 | 52.00 | 53.67 | 51.67 | 53.25 | +2.23% | 1,280,800 |
| 2026-08-24 | 51.00 | 52.84 | 50.54 | 52.09 | +1.15% | 993,800 |
| 2026-08-21 | 51.15 | 52.24 | 50.53 | 51.50 | +1.00% | 1,880,800 |
| 2026-08-20 | 50.22 | 51.25 | 49.73 | 50.99 | +0.83% | 787,200 |
| 2026-08-19 | 50.64 | 51.76 | 49.89 | 50.57 | +1.73% | 1,705,800 |
| 2026-08-18 | 50.07 | 50.98 | 49.40 | 49.71 | -0.74% | 2,298,600 |
| 2026-08-17 | 49.44 | 50.55 | 49.44 | 50.08 | +0.85% | 2,778,000 |
| 2026-08-14 | 49.35 | 49.66 | 48.39 | 49.66 | +0.32% | 2,981,500 |
| 2026-08-13 | 50.36 | 50.57 | 49.08 | 49.50 | -1.98% | 2,934,500 |
| 2026-08-12 | 49.19 | 50.50 | 49.06 | 50.50 | +2.62% | 1,621,300 |
| 2026-08-11 | 51.82 | 52.05 | 49.21 | 49.21 | -4.48% | 2,759,200 |
| 2026-08-10 | 53.00 | 53.03 | 50.66 | 51.52 | +400.19% | 4,251,500 |
| 2026-08-07 | 9.36 | 10.90 | 9.36 | 10.30 | +1.78% | 39,529 |
| 2026-08-06 | 10.28 | 10.53 | 9.74 | 10.12 | -80.96% | 817,559 |
| 2026-08-05 | 53.22 | 53.82 | 52.87 | 53.14 | +415.42% | 1,774,400 |
| 2026-08-04 | 10.40 | 10.50 | 10.23 | 10.31 | -0.87% | 23,878 |
| 2026-08-03 | 10.19 | 10.40 | 10.00 | 10.40 | +1.76% | 14,845 |
| 2026-07-31 | 10.35 | 10.36 | 10.15 | 10.22 | -0.78% | 14,430 |
| 2026-07-30 | 9.90 | 10.40 | 9.90 | 10.30 | +4.04% | 49,465 |
| 2026-07-29 | 9.97 | 9.99 | 9.71 | 9.90 | -2.08% | 21,238 |
| 2026-07-28 | 10.09 | 10.24 | 9.94 | 10.11 | -0.69% | 44,605 |
| 2026-07-27 | 9.80 | 10.18 | 9.72 | 10.18 | +4.41% | 64,647 |
| 2026-07-24 | 9.84 | 9.92 | 9.50 | 9.75 | -2.01% | 20,331 |
| 2026-07-23 | 9.90 | 9.95 | 9.69 | 9.95 | -0.70% | 31,841 |
| 2026-07-22 | 9.95 | 10.09 | 9.81 | 10.02 | +2.24% | 37,418 |
| 2026-07-21 | 9.68 | 9.80 | 9.54 | 9.80 | +1.03% | 196,341 |
| 2026-07-20 | 9.56 | 9.72 | 9.54 | 9.70 | +0.00% | 20,643 |
| 2026-07-17 | 9.25 | 9.70 | 9.25 | 9.70 | +3.30% | 26,907 |
| 2026-07-16 | 9.68 | 9.68 | 9.35 | 9.39 | -3.79% | 30,734 |
| 2026-07-15 | 9.97 | 9.97 | 9.50 | 9.76 | -2.98% | 27,107 |
| 2026-07-14 | 9.86 | 10.27 | 9.86 | 10.06 | +1.00% | 43,870 |
| 2026-07-13 | 10.19 | 10.30 | 9.86 | 9.96 | -3.30% | 36,748 |
| 2026-07-10 | 9.97 | 10.30 | 9.96 | 10.30 | +4.67% | 29,858 |
| 2026-07-09 | 10.01 | 10.36 | 9.79 | 9.84 | -4.47% | 112,863 |
| 2026-07-08 | 10.05 | 10.30 | 9.90 | 10.30 | +0.98% | 54,931 |
| 2026-07-07 | 10.25 | 10.30 | 9.85 | 10.20 | +0.99% | 65,745 |
| 2026-07-06 | 10.00 | 10.18 | 9.96 | 10.10 | +0.00% | 40,658 |
| 2026-07-02 | 10.20 | 10.40 | 10.07 | 10.10 | +0.90% | 19,871 |
| 2026-07-01 | 10.35 | 10.40 | 10.00 | 10.01 | -5.12% | 56,060 |
| 2026-06-30 | 10.31 | 10.57 | 10.18 | 10.55 | -2.94% | 60,639 |
| 2026-06-29 | 10.63 | 10.87 | 10.40 | 10.87 | +3.23% | 40,054 |
| 2026-06-26 | 10.29 | 10.55 | 10.18 | 10.53 | +1.94% | 33,657 |
| 2026-06-25 | 10.17 | 10.43 | 10.17 | 10.33 | +1.97% | 59,443 |
| 2026-06-24 | 10.15 | 10.27 | 9.95 | 10.13 | -0.30% | 703,912 |
| 2026-06-23 | 9.68 | 10.24 | 9.68 | 10.16 | +2.11% | 81,298 |
| 2026-06-22 | 9.61 | 10.20 | 9.61 | 9.95 | +3.54% | 127,013 |
| 2026-06-18 | 9.93 | 10.18 | 9.52 | 9.61 | -3.80% | 98,446 |
| 2026-06-17 | 10.12 | 10.31 | 9.40 | 9.99 | -1.09% | 40,359 |
| 2026-06-16 | 10.12 | 10.26 | 9.98 | 10.10 | -0.39% | 105,624 |
| 2026-06-15 | 10.04 | 10.26 | 10.04 | 10.14 | +2.42% | 79,195 |
| 2026-06-12 | 9.92 | 10.24 | 9.79 | 9.90 | +0.41% | 130,993 |
| 2026-06-11 | 9.52 | 9.99 | 9.52 | 9.86 | +5.12% | 91,530 |
| 2026-06-10 | 9.16 | 9.43 | 9.16 | 9.38 | -1.78% | 100,159 |
| 2026-06-09 | 9.41 | 9.55 | 9.27 | 9.55 | +1.60% | 43,021 |
| 2026-06-08 | 9.31 | 9.41 | 9.25 | 9.40 | -1.05% | 55,571 |
| 2026-06-05 | 9.47 | 9.59 | 9.35 | 9.50 | -1.76% | 55,350 |
| 2026-06-04 | 9.62 | 10.30 | 9.40 | 9.67 | -0.31% | 64,369 |
| 2026-06-03 | 9.74 | 9.83 | 9.57 | 9.70 | -3.00% | 75,652 |
| 2026-06-02 | 9.77 | 10.08 | 9.63 | 10.00 | +1.73% | 162,483 |
| 2026-06-01 | 9.84 | 9.87 | 9.55 | 9.83 | -1.70% | 53,136 |
| 2026-05-29 | 9.68 | 10.01 | 9.37 | 10.00 | -0.79% | 72,234 |
| 2026-05-28 | 10.01 | 10.18 | 9.70 | 10.08 | -0.20% | 123,701 |
| 2026-05-27 | 10.01 | 10.16 | 9.77 | 10.10 | -0.98% | 99,472 |
| 2026-05-26 | 10.26 | 10.35 | 10.04 | 10.20 | -1.92% | 97,676 |
| 2026-05-22 | 10.24 | 10.40 | 10.01 | 10.40 | -0.67% | 108,452 |
| 2026-05-21 | 10.52 | 10.63 | 10.10 | 10.47 | -0.48% | 63,672 |
| 2026-05-20 | 10.41 | 10.63 | 10.06 | 10.52 | +2.83% | 115,876 |
| 2026-05-19 | 10.22 | 10.37 | 9.98 | 10.23 | -1.73% | 71,789 |
| 2026-05-18 | 10.30 | 10.52 | 10.19 | 10.41 | -0.48% | 47,588 |
| 2026-05-15 | 10.26 | 10.60 | 10.18 | 10.46 | -2.24% | 69,062 |
| 2026-05-14 | 10.60 | 10.70 | 10.51 | 10.70 | +1.52% | 73,960 |
| 2026-05-13 | 11.12 | 11.12 | 10.50 | 10.54 | -6.23% | 96,998 |
| 2026-05-12 | 11.04 | 11.38 | 11.04 | 11.24 | -0.09% | 78,581 |
| 2026-05-11 | 11.45 | 11.51 | 11.06 | 11.25 | -2.60% | 83,401 |
| 2026-05-08 | 11.37 | 11.60 | 11.18 | 11.55 | +1.76% | 464,228 |
| 2026-05-07 | 11.64 | 11.64 | 11.08 | 11.35 | -4.70% | 295,550 |
| 2026-05-06 | 11.96 | 12.10 | 11.68 | 11.91 | -0.92% | 79,474 |
| 2026-05-05 | 11.88 | 12.04 | 11.83 | 12.02 | +2.21% | 116,594 |
| 2026-05-04 | 11.92 | 12.10 | 11.71 | 11.76 | -1.09% | 82,202 |
| 2026-05-01 | 11.82 | 11.95 | 11.78 | 11.89 | -1.33% | 145,143 |
| 2026-04-30 | 11.62 | 12.05 | 11.62 | 12.05 | +3.70% | 63,849 |
| 2026-04-29 | 11.58 | 11.62 | 11.41 | 11.62 | -2.60% | 283,117 |
| 2026-04-28 | 12.03 | 12.03 | 11.70 | 11.93 | -0.83% | 61,095 |
| 2026-04-27 | 12.05 | 12.13 | 11.84 | 12.03 | +0.84% | 118,756 |
| 2026-04-24 | 11.93 | 12.05 | 11.80 | 11.93 | -0.91% | 2,288,445 |
| 2026-04-23 | 11.86 | 12.27 | 11.75 | 12.04 | +0.42% | 630,387 |
| 2026-04-22 | 12.12 | 12.25 | 11.87 | 11.99 | -1.07% | 423,148 |
| 2026-04-21 | 12.25 | 12.40 | 12.12 | 12.12 | -1.62% | 23,802 |
| 2026-04-20 | 12.39 | 12.45 | 12.25 | 12.32 | +0.08% | 211,680 |
| 2026-04-17 | 12.70 | 12.90 | 12.09 | 12.31 | -1.60% | 214,975 |
| 2026-04-16 | 12.72 | 12.77 | 12.50 | 12.51 | -2.49% | 92,021 |
| 2026-04-15 | 12.80 | 12.98 | 12.69 | 12.83 | -1.31% | 275,805 |
| 2026-04-14 | 12.78 | 13.04 | 12.63 | 13.00 | +2.93% | 356,355 |
| 2026-04-13 | 12.41 | 12.73 | 12.35 | 12.63 | +1.12% | 296,005 |
| 2026-04-10 | 12.55 | 12.57 | 12.10 | 12.49 | +1.88% | 1,200,226 |
| 2026-04-09 | 11.72 | 12.52 | 11.62 | 12.26 | +4.61% | 767,625 |
| 2026-04-08 | 11.75 | 11.80 | 11.09 | 11.72 | +6.55% | 279,597 |
| 2026-04-07 | 11.02 | 11.11 | 10.34 | 11.00 | -1.08% | 176,617 |
| 2026-04-06 | 10.81 | 11.12 | 10.81 | 11.12 | +0.72% | 348,780 |
| 2026-04-02 | 10.58 | 11.05 | 10.56 | 11.04 | -0.45% | 78,259 |
| 2026-04-01 | 10.99 | 11.19 | 10.91 | 11.09 | +1.56% | 171,332 |
| 2026-03-31 | 10.50 | 10.92 | 10.27 | 10.92 | +6.43% | 348,172 |
| 2026-03-30 | 10.31 | 10.52 | 10.12 | 10.26 | -0.29% | 86,492 |
| 2026-03-27 | 10.31 | 10.52 | 10.09 | 10.29 | -1.81% | 92,591 |
| 2026-03-26 | 10.68 | 10.81 | 10.36 | 10.48 | -3.68% | 213,994 |
| 2026-03-25 | 10.78 | 11.02 | 10.65 | 10.88 | +2.84% | 278,138 |
| 2026-03-24 | 10.48 | 10.66 | 10.33 | 10.58 | -2.40% | 143,906 |
| 2026-03-23 | 10.35 | 10.89 | 10.25 | 10.84 | +8.08% | 327,633 |
| 2026-03-20 | 10.49 | 10.77 | 9.72 | 10.03 | -6.87% | 503,464 |
| 2026-03-19 | 10.34 | 10.77 | 10.01 | 10.77 | +1.22% | 287,239 |
| 2026-03-18 | 10.49 | 10.99 | 10.27 | 10.64 | -1.30% | 214,973 |
| 2026-03-17 | 10.85 | 10.97 | 10.61 | 10.78 | -0.65% | 185,554 |
| 2026-03-16 | 10.64 | 10.96 | 10.60 | 10.85 | +2.55% | 113,170 |
| 2026-03-13 | 10.94 | 11.13 | 10.08 | 10.58 | -2.40% | 235,866 |
| 2026-03-12 | 11.03 | 11.07 | 10.66 | 10.84 | -4.24% | 93,111 |
| 2026-03-11 | 11.30 | 11.65 | 11.18 | 11.32 | -1.22% | 301,533 |
| 2026-03-10 | 11.25 | 11.59 | 11.05 | 11.46 | +1.42% | 43,235 |
| 2026-03-09 | 10.63 | 11.34 | 10.53 | 11.30 | +3.48% | 71,613 |
| 2026-03-06 | 10.42 | 10.94 | 10.42 | 10.92 | +0.55% | 53,890 |
| 2026-03-05 | 11.27 | 11.27 | 10.70 | 10.86 | -5.40% | 66,352 |
| 2026-03-04 | 11.12 | 11.51 | 10.80 | 11.48 | +5.03% | 85,262 |
| 2026-03-03 | 10.89 | 11.25 | 10.46 | 10.93 | -5.61% | 148,056 |
| 2026-03-02 | 11.54 | 11.79 | 11.03 | 11.58 | -1.28% | 128,656 |
| 2026-02-27 | 11.64 | 11.89 | 11.23 | 11.73 | -1.26% | 85,740 |
| 2026-02-26 | 11.53 | 11.93 | 11.53 | 11.88 | +1.11% | 149,479 |
| 2026-02-25 | 11.39 | 11.75 | 11.12 | 11.75 | +0.86% | 111,660 |
| 2026-02-24 | 11.42 | 11.85 | 11.11 | 11.65 | +1.92% | 112,925 |
| 2026-02-23 | 11.50 | 11.54 | 10.96 | 11.43 | -1.47% | 54,687 |
| 2026-02-20 | 11.28 | 11.71 | 11.20 | 11.60 | +1.31% | 51,936 |
| 2026-02-19 | 10.64 | 11.45 | 10.64 | 11.45 | +5.34% | 91,378 |
| 2026-02-18 | 10.85 | 10.92 | 10.57 | 10.87 | +0.83% | 58,070 |
| 2026-02-17 | 10.75 | 10.86 | 10.54 | 10.78 | -0.83% | 38,702 |
| 2026-02-13 | 10.81 | 10.96 | 10.62 | 10.87 | -2.07% | 133,482 |
| 2026-02-12 | 10.91 | 11.19 | 10.78 | 11.10 | +0.09% | 179,588 |
| 2026-02-11 | 11.00 | 11.29 | 10.89 | 11.09 | +0.54% | 128,134 |
| 2026-02-10 | 10.99 | 11.10 | 10.69 | 11.03 | -0.09% | 38,410 |
| 2026-02-09 | 10.78 | 11.05 | 10.58 | 11.04 | +2.22% | 125,414 |
| 2026-02-06 | 10.54 | 10.80 | 10.43 | 10.80 | +1.89% | 67,444 |
| 2026-02-05 | 10.43 | 10.63 | 9.75 | 10.60 | +3.62% | 143,204 |
| 2026-02-04 | 10.39 | 10.45 | 10.01 | 10.23 | -2.66% | 186,646 |
| 2026-02-03 | 10.28 | 10.60 | 10.28 | 10.51 | +1.74% | 107,391 |
| 2026-02-02 | 10.10 | 10.37 | 10.04 | 10.33 | +3.30% | 82,822 |
| 2026-01-30 | 10.18 | 10.46 | 9.92 | 10.00 | -3.85% | 333,462 |
| 2026-01-29 | 10.50 | 10.50 | 9.94 | 10.40 | -0.48% | 130,398 |
| 2026-01-28 | 10.39 | 10.49 | 10.00 | 10.45 | +2.45% | 180,452 |
| 2026-01-27 | 9.81 | 10.46 | 9.81 | 10.20 | +3.03% | 137,993 |
| 2026-01-26 | 9.91 | 9.99 | 9.59 | 9.90 | -1.98% | 244,352 |
| 2026-01-23 | 10.12 | 10.26 | 9.64 | 10.10 | -2.51% | 171,501 |
| 2026-01-22 | 9.80 | 10.36 | 9.53 | 10.36 | +7.36% | 114,495 |
| 2026-01-21 | 9.28 | 9.65 | 9.24 | 9.65 | +4.10% | 71,556 |
| 2026-01-20 | 8.86 | 9.35 | 8.78 | 9.27 | +2.77% | 107,255 |
| 2026-01-16 | 9.15 | 9.24 | 8.59 | 9.02 | -2.38% | 178,442 |
| 2026-01-15 | 9.04 | 9.26 | 9.01 | 9.24 | +2.67% | 208,729 |
| 2026-01-14 | 8.73 | 9.06 | 8.66 | 9.00 | +1.93% | 174,479 |
| 2026-01-13 | 8.90 | 9.12 | 8.77 | 8.83 | -1.89% | 151,335 |
| 2026-01-12 | 9.08 | 9.18 | 8.95 | 9.00 | -2.17% | 725,790 |
| 2026-01-09 | 9.07 | 9.37 | 9.06 | 9.20 | +1.66% | 417,598 |
| 2026-01-08 | 8.83 | 9.25 | 8.83 | 9.05 | +2.84% | 209,767 |
| 2026-01-07 | 9.02 | 9.30 | 8.76 | 8.80 | -3.30% | 693,968 |
| 2026-01-06 | 8.99 | 9.37 | 8.99 | 9.10 | +0.44% | 289,875 |
| 2026-01-05 | 8.80 | 9.22 | 8.75 | 9.06 | -0.44% | 544,759 |
| 2026-01-02 | 8.75 | 9.25 | 8.65 | 9.10 | +5.57% | 291,495 |
| 2025-12-31 | 8.50 | 8.91 | 8.05 | 8.62 | -0.35% | 366,583 |
| 2025-12-30 | 8.42 | 8.95 | 7.51 | 8.65 | — | 713,415 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+410.96%). Pire mois : Mai (-15.90%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de AXIA Energia SA (AXIA-PC) ?
59.99 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de AXIA-PC ?
Plus haut à 62.35 et plus bas à 7.51 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de AXIA Energia SA ?
Historiquement, le mois le plus fort de AXIA-PC a été Août (moyenne +410.96%) et le plus faible Mai (moyenne -15.90%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 200 bougies quotidiennes du data lake Closelook.