AXIA Energia ( AXIA3.SA) - Price History
Monthly price history for AXIA3.SA (AXIA Energia)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$50.75 | R$50.75 |
| May 2026 | R$52.43 | R$52.43 |
| April 2026 | R$62.05 | R$62.05 |
| March 2026 | R$58.56 | R$58.56 |
| February 2026 | R$61.27 | R$61.27 |
| January 2026 | R$54.37 | R$54.37 |
| December 2025 | R$50.61 | R$50.61 |
| November 2025 | R$62.50 | R$62.50 |
| October 2025 | R$54.01 | R$55.72 |
| September 2025 | R$50.14 | R$52.52 |
| August 2025 | R$42.98 | R$45.02 |
| July 2025 | R$34.66 | R$37.81 |
| June 2025 | R$36.87 | R$40.22 |
| May 2025 | R$38.47 | R$41.96 |
| April 2025 | R$40.29 | R$43.95 |
| March 2025 | R$36.63 | R$40.79 |
| February 2025 | R$34.32 | R$38.22 |
| January 2025 | R$32.41 | R$36.09 |
| December 2024 | R$30.65 | R$34.13 |
| November 2024 | R$30.10 | R$34.37 |
| October 2024 | R$33.25 | R$37.97 |
| September 2024 | R$34.46 | R$39.35 |
| August 2024 | R$36.56 | R$41.75 |
| July 2024 | R$34.66 | R$39.57 |
| June 2024 | R$31.40 | R$35.85 |
| May 2024 | R$30.47 | R$34.79 |
| April 2024 | R$33.16 | R$37.86 |
| March 2024 | R$36.12 | R$41.70 |
| February 2024 | R$37.68 | R$43.50 |
| January 2024 | R$35.35 | R$40.81 |
| December 2023 | R$36.76 | R$42.43 |
| November 2023 | R$35.40 | R$40.86 |
| October 2023 | R$30.18 | R$34.84 |
| September 2023 | R$31.96 | R$36.89 |
| August 2023 | R$30.54 | R$35.26 |
| July 2023 | R$33.48 | R$38.65 |
| June 2023 | R$34.43 | R$39.75 |
| May 2023 | R$30.58 | R$35.30 |
| April 2023 | R$29.32 | R$33.85 |
| March 2023 | R$28.64 | R$33.28 |
| February 2023 | R$29.54 | R$34.32 |
| January 2023 | R$34.98 | R$40.65 |
| December 2022 | R$36.25 | R$42.12 |
| November 2022 | R$40.88 | R$47.50 |
| October 2022 | R$42.88 | R$49.82 |
| September 2022 | R$36.98 | R$42.97 |
| August 2022 | R$39.68 | R$46.11 |
| July 2022 | R$39.43 | R$45.81 |
| June 2022 | R$39.76 | R$46.20 |
| May 2022 | R$36.27 | R$42.14 |
| April 2022 | R$34.84 | R$40.48 |
| March 2022 | R$32.06 | R$37.98 |
| February 2022 | R$29.35 | R$34.77 |
| January 2022 | R$29.79 | R$35.29 |
| December 2021 | R$28.20 | R$33.41 |
| November 2021 | R$27.54 | R$32.63 |
| October 2021 | R$28.55 | R$33.83 |
| September 2021 | R$32.50 | R$38.51 |
| August 2021 | R$31.76 | R$37.63 |
| July 2021 | R$33.97 | R$40.25 |
| June 2021 | R$36.44 | R$43.17 |
| May 2021 | R$37 | R$43.84 |
| April 2021 | R$31.05 | R$36.79 |
| March 2021 | R$28.18 | R$34.27 |
| February 2021 | R$26.65 | R$32.41 |
| January 2021 | R$22.51 | R$28.69 |
| December 2020 | R$28.77 | R$36.67 |
| November 2020 | R$24.37 | R$31.06 |
| October 2020 | R$24.37 | R$31.06 |
| September 2020 | R$23.79 | R$30.32 |
| August 2020 | R$27.86 | R$35.51 |
| July 2020 | R$28.98 | R$36.94 |
| June 2020 | R$23.30 | R$31 |
| May 2020 | R$21.52 | R$28.63 |
| April 2020 | R$16.96 | R$24.25 |
| March 2020 | R$16.69 | R$23.86 |
| February 2020 | R$24.16 | R$34.53 |
| January 2020 | R$27.44 | R$39.22 |
| December 2019 | R$26.44 | R$37.80 |
| November 2019 | R$24.37 | R$34.83 |
| October 2019 | R$27.68 | R$39.56 |
| September 2019 | R$28.09 | R$40.15 |
| August 2019 | R$32.14 | R$45.94 |
| July 2019 | R$27.56 | R$39.39 |
| June 2019 | R$24.66 | R$35.25 |
| May 2019 | R$24.07 | R$34.41 |
| April 2019 | R$22.88 | R$32.70 |
| March 2019 | R$25.04 | R$36.69 |
| February 2019 | R$25.24 | R$36.98 |
| January 2019 | R$25.53 | R$37.40 |
| December 2018 | R$16.54 | R$24.23 |
| November 2018 | R$16.68 | R$24.43 |
| October 2018 | R$16.04 | R$23.50 |
| September 2018 | R$10.59 | R$15.51 |
| August 2018 | R$10.80 | R$15.82 |
| July 2018 | R$11.79 | R$17.27 |
| June 2018 | R$8.32 | R$12.19 |
| May 2018 | R$9.99 | R$14.63 |
| April 2018 | R$13.02 | R$19.07 |
| March 2018 | R$14.33 | R$21 |
| February 2018 | R$16.91 | R$24.77 |
| January 2018 | R$13.88 | R$20.33 |
| December 2017 | R$13.20 | R$19.34 |
| November 2017 | R$12.78 | R$18.73 |
| October 2017 | R$15.05 | R$22.05 |
| September 2017 | R$13.49 | R$19.76 |
| August 2017 | R$12.03 | R$17.62 |
| July 2017 | R$9.21 | R$13.50 |
| June 2017 | R$8.50 | R$12.45 |
| May 2017 | R$9.38 | R$13.75 |
| April 2017 | R$12.33 | R$18.06 |
| March 2017 | R$11.67 | R$17.10 |
| February 2017 | R$14.67 | R$21.49 |
| January 2017 | R$14.22 | R$20.83 |
| December 2016 | R$15.57 | R$22.81 |
| November 2016 | R$17.51 | R$25.65 |
| October 2016 | R$16.18 | R$23.70 |
| September 2016 | R$13.15 | R$19.26 |
| August 2016 | R$15.38 | R$22.53 |
| July 2016 | R$12.03 | R$17.63 |
| June 2016 | R$8.76 | R$12.84 |
| May 2016 | R$5.46 | R$8 |
| April 2016 | R$5.32 | R$7.79 |
| March 2016 | R$4.52 | R$6.63 |
| February 2016 | R$3.88 | R$5.68 |
| January 2016 | R$3.97 | R$5.82 |
| December 2015 | R$3.93 | R$5.76 |
| November 2015 | R$3.95 | R$5.79 |
| October 2015 | R$3.43 | R$5.02 |
| September 2015 | R$3.58 | R$5.25 |
| August 2015 | R$3.40 | R$4.98 |
| July 2015 | R$3.95 | R$5.79 |
| June 2015 | R$4.01 | R$5.88 |
| May 2015 | R$4.40 | R$6.45 |
| April 2015 | R$4.98 | R$7.30 |
| March 2015 | R$3.93 | R$5.76 |
| February 2015 | R$3.65 | R$5.35 |
| January 2015 | R$3.50 | R$5.13 |
| December 2014 | R$3.96 | R$5.80 |
| November 2014 | R$4.11 | R$6.02 |
| October 2014 | R$4.24 | R$6.22 |
| September 2014 | R$4.48 | R$6.56 |
| August 2014 | R$5.56 | R$8.15 |
| July 2014 | R$4.27 | R$6.25 |
| June 2014 | R$4.36 | R$6.39 |
| May 2014 | R$4.50 | R$6.59 |
| April 2014 | R$5.31 | R$7.78 |
| March 2014 | R$4.27 | R$6.60 |
| February 2014 | R$3.24 | R$5 |
| January 2014 | R$3.38 | R$5.22 |
| December 2013 | R$3.80 | R$5.87 |
| November 2013 | R$3.17 | R$5.92 |
| October 2013 | R$3.80 | R$7.10 |
| September 2013 | R$3.35 | R$6.25 |
| August 2013 | R$2.65 | R$4.95 |
| July 2013 | R$2.45 | R$4.58 |
| June 2013 | R$2.49 | R$4.65 |
| May 2013 | R$3.03 | R$5.66 |
| April 2013 | R$2.91 | R$5.43 |
| March 2013 | R$3.45 | R$6.99 |
| February 2013 | R$3.43 | R$6.95 |
| January 2013 | R$3.52 | R$7.12 |
| December 2012 | R$3.13 | R$6.33 |
| November 2012 | R$3.78 | R$7.65 |
| October 2012 | R$5.51 | R$11.15 |
| September 2012 | R$5.98 | R$12.10 |
| August 2012 | R$6.43 | R$13.02 |
| July 2012 | R$6.99 | R$14.15 |
| June 2012 | R$7.04 | R$14.25 |
| May 2012 | R$6.56 | R$13.27 |
| April 2012 | R$7.44 | R$16.30 |
| March 2012 | R$7.82 | R$17.14 |
| February 2012 | R$8.52 | R$18.68 |
| January 2012 | R$8.19 | R$17.95 |
| December 2011 | R$8.14 | R$17.84 |
| November 2011 | R$7.56 | R$16.57 |
| October 2011 | R$7.84 | R$17.19 |
| September 2011 | R$7.39 | R$16.20 |
| August 2011 | R$7.44 | R$16.30 |
| July 2011 | R$8.55 | R$18.74 |
| June 2011 | R$9.53 | R$20.89 |
| May 2011 | R$9.80 | R$22.40 |
| April 2011 | R$10.02 | R$22.90 |
| March 2011 | R$10.79 | R$24.67 |
| February 2011 | R$10.28 | R$23.50 |
| January 2011 | R$9.80 | R$22.40 |
| December 2010 | R$9.73 | R$22.24 |
| November 2010 | R$9.84 | R$22.49 |
| October 2010 | R$10.24 | R$23.40 |
| September 2010 | R$9.43 | R$21.56 |
| August 2010 | R$9.35 | R$21.37 |
| July 2010 | R$9.97 | R$22.80 |
| June 2010 | R$10.44 | R$23.86 |
| May 2010 | R$9.91 | R$22.65 |
| April 2010 | R$10.65 | R$24.70 |
| March 2010 | R$11.11 | R$26.20 |
| February 2010 | R$9.93 | R$23.40 |
| January 2010 | R$15.60 | R$40.04 |
| December 2009 | R$8.95 | R$36.34 |
| November 2009 | R$7.14 | R$29 |
| October 2009 | R$6.14 | R$24.91 |
| September 2009 | R$6.80 | R$27.60 |
| August 2009 | R$6.78 | R$27.55 |
| July 2009 | R$7.07 | R$28.70 |
| June 2009 | R$7.06 | R$28.65 |
| May 2009 | R$6.61 | R$26.84 |
| April 2009 | R$6.72 | R$28.80 |
| March 2009 | R$6.05 | R$25.92 |
| February 2009 | R$6.12 | R$26.20 |
| January 2009 | R$6.11 | R$26.16 |
| December 2008 | R$6.04 | R$25.89 |
| November 2008 | R$6.30 | R$27 |
| October 2008 | R$6.13 | R$26.25 |
| September 2008 | R$6.61 | R$28.30 |
| August 2008 | R$6.89 | R$29.50 |
| July 2008 | R$7.10 | R$30.40 |
| June 2008 | R$6.91 | R$29.60 |
| May 2008 | R$6.88 | R$29.49 |
| April 2008 | R$5.74 | R$25 |
| March 2008 | R$6.16 | R$26.80 |
| February 2008 | R$5.71 | R$24.87 |
| January 2008 | R$5.03 | R$21.90 |
| December 2007 | R$5.50 | R$23.93 |
| November 2007 | R$5.74 | R$25 |
| October 2007 | R$6.17 | R$26.85 |
| September 2007 | R$6.18 | R$26.90 |
| August 2007 | R$5.83 | R$25.39 |
| July 2007 | R$5.71 | R$49.75 |
| June 2007 | R$6.66 | R$58 |
| May 2007 | R$5.90 | R$51.35 |
| April 2007 | R$5.24 | R$45.60 |
| March 2007 | R$5.27 | R$45.90 |
| February 2007 | R$5.17 | R$45 |
| January 2007 | R$5.74 | R$50 |
| December 2006 | R$5.87 | R$51.09 |
| November 2006 | R$5.90 | R$51.40 |
| October 2006 | R$5.18 | R$45.10 |
| September 2006 | R$5.51 | R$48 |
| August 2006 | R$5.37 | R$46.80 |
| July 2006 | R$5.26 | R$45.80 |
| June 2006 | R$5.40 | R$47 |
| May 2006 | R$4.94 | R$43 |
| April 2006 | R$6.88 | R$59.88 |
| March 2006 | R$5.60 | R$48.75 |
| February 2006 | R$5.17 | R$44.99 |
| January 2006 | R$4.57 | R$39.80 |
| December 2005 | R$4.36 | R$38 |
| November 2005 | R$4.63 | R$40.30 |
| October 2005 | R$4.52 | R$39.40 |
| September 2005 | R$5.13 | R$44.70 |
| August 2005 | R$3.74 | R$32.60 |
| July 2005 | R$3.77 | R$32.84 |
| June 2005 | R$3.78 | R$32.89 |
| May 2005 | R$4.11 | R$35.80 |
| April 2005 | R$3.61 | R$31.40 |
| March 2005 | R$4.08 | R$35.49 |
| February 2005 | R$4.34 | R$37.79 |
| January 2005 | R$3.89 | R$33.90 |
| December 2004 | R$4.42 | R$38.50 |
| November 2004 | R$5.05 | R$44 |
| October 2004 | R$5.14 | R$44.80 |
| September 2004 | R$5.25 | R$45.70 |
| August 2004 | R$4.62 | R$40.20 |
| July 2004 | R$5 | R$43.56 |
| June 2004 | R$3.54 | R$30.79 |
| May 2004 | R$3.28 | R$28.60 |
| April 2004 | R$3.49 | R$30.40 |
| March 2004 | R$4.23 | R$36.80 |
| February 2004 | R$3.74 | R$32.60 |
| January 2004 | R$4.03 | R$35.10 |
| December 2003 | R$5.57 | R$48.50 |
| November 2003 | R$4.71 | R$40.99 |
| October 2003 | R$4.12 | R$35.85 |
| September 2003 | R$2.78 | R$24.20 |
| August 2003 | R$2.53 | R$22 |
| July 2003 | R$2.25 | R$19.58 |
| June 2003 | R$2.27 | R$19.77 |
| May 2003 | R$2.66 | R$23.18 |
| April 2003 | R$2.57 | R$22.39 |
| March 2003 | R$2.09 | R$18.23 |
| February 2003 | R$1.93 | R$16.80 |
| January 2003 | R$2.23 | R$19.40 |
| December 2002 | R$2.71 | R$23.60 |
| November 2002 | R$2.29 | R$19.98 |
| October 2002 | R$2.32 | R$20.21 |
| September 2002 | R$1.72 | R$14.95 |
| August 2002 | R$2.56 | R$22.30 |
| July 2002 | R$2.47 | R$21.50 |
| June 2002 | R$3.37 | R$29.36 |
| May 2002 | R$3.71 | R$32.30 |
| April 2002 | R$4.11 | R$35.80 |
| March 2002 | R$4.44 | R$38.70 |
| February 2002 | R$4.82 | R$42 |
| January 2002 | R$4.15 | R$36.17 |
| December 2001 | R$3.82 | R$33.30 |
| November 2001 | R$3.71 | R$32.30 |
| October 2001 | R$4.02 | R$35 |
| September 2001 | R$3.68 | R$32.02 |
| August 2001 | R$4.19 | R$36.50 |
| July 2001 | R$4.13 | R$36 |
| June 2001 | R$3.39 | R$29.50 |
| May 2001 | R$3.46 | R$30.12 |
| April 2001 | R$4.31 | R$37.50 |
| March 2001 | R$4.76 | R$41.50 |
| February 2001 | R$4.60 | R$40.03 |
| January 2001 | R$4.80 | R$41.80 |
| December 2000 | R$4.14 | R$36.05 |
| November 2000 | R$3.73 | R$32.51 |
| October 2000 | R$3.89 | R$33.90 |
| September 2000 | R$4.12 | R$35.90 |
| August 2000 | R$3.92 | R$34.10 |
| July 2000 | R$4.54 | R$39.50 |
| June 2000 | R$4.25 | R$37 |
| May 2000 | R$3.34 | R$29.08 |
| April 2000 | R$3.07 | R$26.70 |
| March 2000 | R$3.56 | R$31 |
| February 2000 | R$3.52 | R$30.69 |
| January 2000 | R$3.69 | R$32.10 |
| December 1999 | R$4.54 | R$39.51 |
| November 1999 | R$4.48 | R$38.99 |
| October 1999 | R$3.86 | R$33.60 |
| September 1999 | R$3.67 | R$32 |
| August 1999 | R$3.43 | R$29.90 |
| July 1999 | R$3.34 | R$29.11 |
| June 1999 | R$3.84 | R$33.40 |
| May 1999 | R$4.06 | R$35.40 |
| April 1999 | R$3.89 | R$33.90 |
| March 1999 | R$3.84 | R$33.48 |
| February 1999 | R$3.10 | R$27.01 |
| January 1999 | R$2.87 | R$25 |
| December 1998 | R$2.39 | R$20.80 |
| November 1998 | R$3.54 | R$30.81 |
| October 1998 | R$2.96 | R$25.80 |
| September 1998 | R$2.82 | R$24.60 |
| August 1998 | R$1.93 | R$16.80 |
| July 1998 | R$4.08 | R$35.50 |
| June 1998 | R$3.90 | R$34 |
| May 1998 | R$4.40 | R$38.30 |
| April 1998 | R$5.40 | R$47 |
| March 1998 | R$6.06 | R$52.80 |
| February 1998 | R$5.83 | R$50.80 |
| January 1998 | R$5.57 | R$48.50 |
| December 1997 | R$6.37 | R$55.50 |
| November 1997 | R$58.56 | R$510 |
| October 1997 | R$51.09 | R$445 |
| September 1997 | R$66.59 | R$580 |
| August 1997 | R$53.39 | R$465 |
| July 1997 | R$67.74 | R$589.99 |
| June 1997 | R$69.12 | R$602 |
| May 1997 | R$57.98 | R$505 |
| April 1997 | R$55.22 | R$481 |
| March 1997 | R$50.29 | R$438 |
| February 1997 | R$53.04 | R$462 |
| January 1997 | R$49.02 | R$427 |
| December 1996 | R$42.71 | R$372 |
| November 1996 | R$37.89 | R$330 |
| October 1996 | R$36.63 | R$319 |
| September 1996 | R$30.88 | R$269 |
| August 1996 | R$31 | R$269.99 |
| July 1996 | R$32.15 | R$280 |
| June 1996 | R$31 | R$270 |
| May 1996 | R$27.90 | R$243 |
| April 1996 | R$27.44 | R$239 |
| March 1996 | R$29.62 | R$258 |
| February 1996 | R$31.23 | R$272 |
| January 1996 | R$34.21 | R$298 |
| December 1995 | R$30.20 | R$263 |
| November 1995 | R$31.46 | R$274 |
| October 1995 | R$31.34 | R$273 |
| September 1995 | R$33.76 | R$294 |
| August 1995 | R$30.20 | R$263 |
| July 1995 | R$28.93 | R$252 |
| June 1995 | R$27.56 | R$240 |
| May 1995 | R$28.93 | R$252 |
| April 1995 | R$28.93 | R$252 |
| March 1995 | R$20.32 | R$177 |
| February 1995 | R$22.04 | R$192 |
| January 1995 | R$32.49 | R$283 |
| December 1994 | R$34.33 | R$299 |
| November 1994 | R$34.21 | R$298 |
| October 1994 | R$37.77 | R$329 |
| September 1994 | R$42.48 | R$370 |
| August 1994 | R$41.91 | R$365 |
| July 1994 | R$27.21 | R$237 |
| June 1994 | R$24.63 | R$214.55 |
| May 1994 | R$15.45 | R$134.55 |
| April 1994 | R$11.69 | R$101.82 |
| March 1994 | R$10.48 | R$91.27 |
| February 1994 | R$6.68 | R$58.18 |
| January 1994 | R$4.80 | R$41.82 |
| December 1993 | R$2.10 | R$18.29 |
| November 1993 | R$1.47 | R$12.80 |
| October 1993 | R$1.02 | R$8.87 |
| September 1993 | R$0.81 | R$7.09 |
| August 1993 | R$0.48 | R$4.15 |
| July 1993 | R$0.33 | R$2.91 |
| June 1993 | R$0.33 | R$2.85 |
| January 1993 | R$0.04 | R$0.32 |
| December 1992 | R$0.02 | R$0.20 |
| November 1992 | R$0.01 | R$0.12 |
| October 1992 | R$0.02 | R$0.18 |
AXIA3.SA
Price: R$50.75
52 week price:
Forward Dividend Yield: 7.45%
Payout Ratio Range:
Dividend Per Share: 3.78 BRL
Earnings Per Share: 4.40 BRL
P/E Ratio: 12.98
Exchange: SAO
Sector: Utilities
Industry: Utilities - Renewable
Market Capitalization: 128.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 30.00%