AXIA Energia S.A. (EBR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EBR Historical Return
If you invested $1000 in AXIA Energia S.A. (EBR) 10 years ago, it would be worth $1,889.12 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,625.44, while $1000 invested 0 years ago would be worth $941.66. This corresponds to total returns of 88.91%, 62.54%, -5.83%, respectively, with annualized returns of 6.57%, 10.2%, -5.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EBR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 9.41 | 9.28 | 9.28 | 9.58 | 9.28 | 2.71M |
| December 18, 2025 | 9.28 | 9.31 | 9.31 | 9.33 | 9.16 | 2.8M |
| December 17, 2025 | 9.08 | 9.18 | 9.18 | 9.23 | 9 | 4.14M |
| December 16, 2025 | 9.51 | 9.39 | 9.39 | 9.61 | 9.39 | 2.83M |
| December 15, 2025 | 9.67 | 9.77 | 9.77 | 9.85 | 9.65 | 2.87M |
| November 07, 2025 | 10.73 | 11.03 | 10.7 | 11.05 | 10.71 | 2.19M |
| November 06, 2025 | 11.24 | 10.92 | 10.59 | 11.27 | 10.9 | 2.62M |
| November 05, 2025 | 10.59 | 10.71 | 10.39 | 10.8 | 10.57 | 3.4M |
| November 04, 2025 | 10.54 | 10.44 | 10.13 | 10.57 | 10.44 | 2.57M |
| November 03, 2025 | 10.47 | 10.53 | 10.22 | 10.56 | 10.39 | 1.84M |
| October 31, 2025 | 10.35 | 10.35 | 10.04 | 10.4 | 10.3 | 2.16M |
| October 30, 2025 | 10.18 | 10.34 | 10.03 | 10.35 | 10.18 | 2.21M |
| October 29, 2025 | 10.3 | 10.28 | 9.97 | 10.33 | 10.22 | 2.35M |
| October 28, 2025 | 10.09 | 10.17 | 9.87 | 10.25 | 10.09 | 1.83M |
| October 27, 2025 | 10.05 | 10.17 | 9.87 | 10.26 | 10.04 | 2.65M |
| October 24, 2025 | 10.11 | 10.01 | 9.71 | 10.14 | 10 | 1.57M |
| October 23, 2025 | 10.11 | 10.05 | 9.75 | 10.11 | 9.97 | 2M |
| October 22, 2025 | 10.15 | 10.01 | 9.71 | 10.15 | 10.01 | 2.05M |
| October 21, 2025 | 10.21 | 10.15 | 9.85 | 10.25 | 10.14 | 2.18M |
| October 20, 2025 | 10.2 | 10.23 | 9.93 | 10.33 | 10.12 | 3.57M |
| October 17, 2025 | 9.73 | 10.06 | 9.76 | 10.09 | 9.73 | 1.78M |
| October 16, 2025 | 9.63 | 9.81 | 9.52 | 9.89 | 9.63 | 1.25M |
| October 15, 2025 | 9.7 | 9.72 | 9.43 | 9.85 | 9.69 | 2.27M |
| October 14, 2025 | 9.51 | 9.49 | 9.21 | 9.52 | 9.42 | 1.92M |
| October 13, 2025 | 9.67 | 9.57 | 9.29 | 9.67 | 9.56 | 1.36M |
| October 10, 2025 | 9.66 | 9.45 | 9.17 | 9.7 | 9.33 | 3.11M |
| October 09, 2025 | 9.93 | 9.69 | 9.4 | 9.94 | 9.66 | 1.19M |
| October 08, 2025 | 9.81 | 9.79 | 9.5 | 9.84 | 9.73 | 1.49M |
| October 07, 2025 | 9.73 | 9.63 | 9.34 | 9.73 | 9.59 | 1.19M |
| October 06, 2025 | 9.81 | 9.88 | 9.59 | 9.89 | 9.75 | 1.78M |
| October 03, 2025 | 9.78 | 9.83 | 9.54 | 9.85 | 9.69 | 1.37M |
| October 02, 2025 | 9.87 | 9.81 | 9.52 | 9.93 | 9.68 | 1.44M |
| October 01, 2025 | 9.96 | 9.92 | 9.63 | 10.03 | 9.85 | 1.16M |
| September 30, 2025 | 10 | 9.92 | 9.63 | 10.02 | 9.83 | 1.79M |
| September 29, 2025 | 9.5 | 9.91 | 9.62 | 9.92 | 9.47 | 2.51M |
| September 26, 2025 | 9.48 | 9.47 | 9.19 | 9.5 | 9.42 | 835,917 |
| September 25, 2025 | 9.52 | 9.4 | 9.12 | 9.54 | 9.37 | 1.43M |
| September 24, 2025 | 9.5 | 9.51 | 9.23 | 9.53 | 9.45 | 1.13M |
| September 23, 2025 | 9.4 | 9.63 | 9.34 | 9.63 | 9.37 | 1.66M |
| September 22, 2025 | 9.38 | 9.37 | 9.09 | 9.43 | 9.24 | 2.21M |
| September 19, 2025 | 9.35 | 9.55 | 9.27 | 9.55 | 9.32 | 2.63M |
| September 18, 2025 | 9.2 | 9.21 | 8.94 | 9.35 | 9.15 | 2.09M |
| September 17, 2025 | 9.1 | 9.2 | 8.93 | 9.32 | 9.09 | 3.67M |
| September 16, 2025 | 9.08 | 9.06 | 8.79 | 9.08 | 8.95 | 1.7M |
| September 15, 2025 | 8.94 | 9.02 | 8.75 | 9.05 | 8.91 | 2.59M |
| September 12, 2025 | 8.57 | 8.67 | 8.41 | 8.68 | 8.56 | 1.61M |
| September 11, 2025 | 8.48 | 8.63 | 8.37 | 8.68 | 8.48 | 1.05M |
| September 10, 2025 | 8.45 | 8.49 | 8.24 | 8.56 | 8.45 | 1.89M |
| September 09, 2025 | 8.32 | 8.43 | 8.18 | 8.46 | 8.32 | 1.49M |
| September 08, 2025 | 8.44 | 8.34 | 8.09 | 8.45 | 8.28 | 1.27M |
| September 05, 2025 | 8.46 | 8.46 | 8.21 | 8.49 | 8.37 | 4.15M |
| September 04, 2025 | 8.2 | 8.28 | 8.03 | 8.32 | 8.17 | 1.88M |
| September 03, 2025 | 8.24 | 8.17 | 7.93 | 8.28 | 8.14 | 946,416 |
| September 02, 2025 | 8.08 | 8.2 | 7.96 | 8.3 | 8.08 | 1.31M |
| August 29, 2025 | 8.21 | 8.24 | 8 | 8.33 | 8.21 | 3.65M |
| August 28, 2025 | 8.1 | 8.18 | 7.94 | 8.25 | 8.07 | 2.45M |
| August 27, 2025 | 7.86 | 8.01 | 7.77 | 8.04 | 7.82 | 1.04M |
| August 26, 2025 | 7.97 | 7.85 | 7.62 | 8.02 | 7.85 | 1.08M |
| August 25, 2025 | 7.93 | 8 | 7.76 | 8.06 | 7.93 | 1.71M |
| August 22, 2025 | 7.77 | 7.85 | 7.62 | 7.92 | 7.74 | 1.46M |
AD
