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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ebr · 日线历史（复权）· FMP · 截至 2025年12月19日
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
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat 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.
关于价格历史与 OHLCV 数据
AXIA Energia S.A.（EBR）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EBR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EBR 历史股价FMP 日线复权 OHLCV