AXIA Energia S.A.
EBRNYSEUtilities
$9.20
$-0.25(-2.65%)
Market Cap$20.7B
P/E Ratio—
52W High$12.58
52W Low$5.4525
AXIA Energia S.A. (EBR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ebr · EOD price history · split-adj. · FMP · as of Dec 19, 2025
5-Year High5Y
$11.27
Nov 6, 2025
-18.4% from here
5-Year Low5Y
$5.17
Jan 10, 2022
+77.9% from low
IPO Priceadj.
$10.75
Nov 19, 2008
-14.4% since IPO
1 Year Ago
$7.35
Jun 9, 2025
+25.2% in 1Y
5 Years Ago
$8.95
Jun 8, 2021
+2.8% in 5Y
10 Years Ago
$2.62
Jun 8, 2016
+251.1% in 10Y
Historical Price Data · EBR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | $9.41 | $9.58 | $9.28 | $9.28 | $9.28 | 2.7M | -1.38% |
| Dec 18, 2025 | $9.28 | $9.33 | $9.16 | $9.31 | $9.31 | 2.8M | +0.32% |
| Dec 17, 2025 | $9.08 | $9.23 | $9.00 | $9.18 | $9.18 | 4.1M | +1.10% |
| Dec 16, 2025 | $9.51 | $9.61 | $9.39 | $9.39 | $9.39 | 2.8M | -1.26% |
| Dec 15, 2025 | $9.67 | $9.85 | $9.65 | $9.77 | $9.77 | 2.9M | +1.03% |
| Nov 7, 2025 | $10.73 | $11.05 | $10.71 | $11.03 | $11.03 | 2.2M | +2.80% |
| Nov 6, 2025 | $11.24 | $11.27 | $10.90 | $10.92 | $10.92 | 2.6M | -2.85% |
| Nov 5, 2025 | $10.59 | $10.80 | $10.57 | $10.71 | $10.71 | 3.4M | +1.13% |
| Nov 4, 2025 | $10.54 | $10.57 | $10.44 | $10.44 | $10.44 | 2.6M | -0.95% |
| Nov 3, 2025 | $10.47 | $10.56 | $10.39 | $10.53 | $10.53 | 1.8M | +0.57% |
| Oct 31, 2025 | $10.35 | $10.40 | $10.30 | $10.35 | $10.35 | 2.2M | +0.00% |
| Oct 30, 2025 | $10.18 | $10.35 | $10.18 | $10.34 | $10.34 | 2.2M | +1.57% |
| Oct 29, 2025 | $10.30 | $10.33 | $10.22 | $10.28 | $10.28 | 2.3M | -0.19% |
| Oct 28, 2025 | $10.09 | $10.25 | $10.09 | $10.17 | $10.17 | 1.8M | +0.79% |
| Oct 27, 2025 | $10.05 | $10.26 | $10.04 | $10.17 | $10.17 | 2.6M | +1.19% |
| Oct 24, 2025 | $10.11 | $10.14 | $10.00 | $10.01 | $10.01 | 1.6M | -0.99% |
| Oct 23, 2025 | $10.11 | $10.11 | $9.97 | $10.05 | $10.05 | 2.0M | -0.59% |
| Oct 22, 2025 | $10.15 | $10.15 | $10.01 | $10.01 | $10.01 | 2.1M | -1.38% |
| Oct 21, 2025 | $10.21 | $10.25 | $10.14 | $10.15 | $10.15 | 2.2M | -0.59% |
| Oct 20, 2025 | $10.20 | $10.33 | $10.12 | $10.23 | $10.23 | 3.6M | +0.29% |
Showing 1–20 of 1,116 records
Annual Stock Price Performance · EBR
Jan 1 → Dec 31 · 5 years2025+68.7%$5.50 → $9.28
+68.7%
2024-32.5%$8.47 → $5.72
-32.5%
2023+14.5%$7.53 → $8.62
+14.5%
2022+34.9%$5.88 → $7.93
+34.9%
2021-32.8%$9.06 → $6.09
-32.8%
Best Year2025 · +68.7%
Worst Year2021 · -32.8%
Positive Years3 / 5
Avg Annual Return+10.6%
5Y Total Return+2.4%
5Y CAGR~+0.5% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$947.98+0.00%
Mkt Cap $254.7B
NextEra Energy, Inc.
NEE
$85.31+0.00%
Mkt Cap $177.9B
The Southern Company
SO
$91.78+0.00%
Mkt Cap $103.5B
Duke Energy Corporation
DUK
$122.72+0.00%
Mkt Cap $95.7B
Constellation Energy Corporation
CEG
$253.74+0.00%
Mkt Cap $91.6B
National Grid plc
NGG
$80.43+0.00%
Mkt Cap $80.1B
American Electric Power Company, Inc.
AEP
$127.64+0.00%
Mkt Cap $69.4B
Sempra
SRE
$90.24+0.00%
Mkt Cap $59.0B
Dominion Energy, Inc.
D
$66.70+0.00%
Mkt Cap $58.7B
The Southern Company
SOMN
$50.31+0.00%
Mkt Cap $55.8BWhat If You Invested in EBR?
If you invested $1,000 in EBR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,511
Total Return+251.1%
CAGR~+13.4% / yr
Profit+$2,511
Based on Jun 8, 2016 · $2.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
AXIA Energia S.A. (EBR) is classified under Utilities and trades on NYSE. The quote snapshot on this page shows a last price of $9.20. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
EBR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
EBR historical stock pricesFMP EOD datasplit-adjusted OHLCV