Skip to main content

Afya Ltd Cl A (NQ: AFYA )

18.58 -0.05 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.52 20.67 20.30 20.46 142,048 -0.10(-0.49%)
Nov 29, 2023 20.28 21.18 20.28 20.56 229,591 +0.34(+1.68%)
Nov 28, 2023 20.24 20.53 20.02 20.22 207,566 -0.01(-0.05%)
Nov 27, 2023 19.62 20.41 19.41 20.23 335,659 -0.10(-0.49%)
Nov 24, 2023 20.08 20.44 20.08 20.33 187,256 +0.32(+1.60%)
Nov 22, 2023 19.45 20.19 19.45 20.01 332,556 +0.53(+2.72%)
Nov 21, 2023 19.44 19.77 19.29 19.48 309,550 +0.08(+0.41%)
Nov 20, 2023 18.79 19.65 18.79 19.40 303,909 +0.46(+2.43%)
Nov 17, 2023 18.50 19.23 18.39 18.94 267,966 +0.60(+3.27%)
Nov 16, 2023 18.47 18.58 17.84 18.34 220,783 -0.29(-1.56%)
Nov 15, 2023 18.11 18.91 17.86 18.63 244,785 +0.61(+3.39%)
Nov 14, 2023 17.36 18.27 14.64 18.02 797,707 +0.42(+2.39%)
Nov 13, 2023 17.42 17.78 17.35 17.60 208,886 +0.16(+0.92%)
Nov 10, 2023 17.20 17.50 16.83 17.44 104,273 +0.35(+2.05%)
Nov 09, 2023 17.20 17.41 17.01 17.09 121,188 -0.22(-1.27%)
Nov 08, 2023 17.50 17.68 17.23 17.31 158,057 -0.18(-1.03%)
Nov 07, 2023 17.15 17.59 16.92 17.49 120,086 +0.33(+1.92%)
Nov 06, 2023 17.24 17.24 16.85 17.16 102,010 +0.06(+0.35%)
Nov 03, 2023 17.32 17.69 17.05 17.10 198,488 -0.06(-0.35%)
Nov 02, 2023 16.90 17.57 16.80 17.16 261,876 +0.50(+3.00%)
Nov 01, 2023 16.21 16.76 16.00 16.66 205,208 +0.56(+3.48%)
Oct 31, 2023 16.21 16.31 15.97 16.10 118,896 -0.14(-0.86%)
Oct 30, 2023 16.16 16.51 16.05 16.24 247,697 +0.23(+1.44%)
Oct 27, 2023 16.28 16.44 15.98 16.01 269,066 -0.23(-1.42%)
Oct 26, 2023 15.88 16.33 15.84 16.24 89,342 +0.23(+1.44%)
Oct 25, 2023 15.79 16.12 15.58 16.01 99,514 +0.16(+1.01%)
Oct 24, 2023 15.62 16.03 15.60 15.85 93,873 +0.29(+1.86%)
Oct 23, 2023 15.25 15.81 15.16 15.56 145,065 +0.15(+0.97%)
Oct 20, 2023 15.44 15.51 15.06 15.41 95,956 -0.07(-0.45%)
Oct 19, 2023 15.47 15.62 15.26 15.48 98,290 +0.02(+0.13%)
Oct 18, 2023 15.66 15.88 15.36 15.46 245,482 -0.34(-2.15%)
Oct 17, 2023 15.69 15.96 15.51 15.80 156,149 -0.03(-0.19%)
Oct 16, 2023 15.44 16.16 15.36 15.83 292,307 +0.43(+2.79%)
Oct 13, 2023 15.99 16.07 15.39 15.40 334,345 -0.03(-0.19%)
Oct 12, 2023 15.54 15.54 15.11 15.43 168,134 -0.16(-1.03%)
Oct 11, 2023 15.26 15.71 15.26 15.59 124,125 +0.38(+2.50%)
Oct 10, 2023 14.77 15.49 14.77 15.21 109,200 +0.41(+2.77%)
Oct 09, 2023 14.60 14.99 14.59 14.80 163,843 -0.13(-0.87%)
Oct 06, 2023 14.71 15.05 14.59 14.93 119,720 +0.11(+0.74%)
Oct 05, 2023 15.35 15.46 14.81 14.82 65,254 -0.56(-3.64%)
Oct 04, 2023 15.01 15.47 15.00 15.38 161,170 +0.36(+2.40%)
Oct 03, 2023 15.51 15.51 15.00 15.02 60,476 -0.59(-3.78%)
Oct 02, 2023 15.70 16.05 15.52 15.61 123,620 -0.19(-1.20%)
Sep 29, 2023 16.13 16.13 15.51 15.80 180,633 -0.25(-1.56%)
Sep 28, 2023 15.78 16.16 15.71 16.05 117,529 +0.30(+1.90%)
Sep 27, 2023 15.61 15.75 15.26 15.75 175,787 +0.19(+1.22%)
Sep 26, 2023 15.84 16.06 15.55 15.56 175,406 -0.45(-2.81%)
Sep 25, 2023 15.30 16.17 15.86 16.01 217,687 +0.62(+4.03%)
Sep 22, 2023 15.46 15.62 15.17 15.39 118,439 -0.06(-0.39%)
Sep 21, 2023 15.85 15.85 15.26 15.45 125,811 -0.54(-3.38%)
Sep 20, 2023 15.69 16.19 15.69 15.99 99,119 +0.40(+2.57%)
Sep 19, 2023 15.89 15.93 15.58 15.59 79,516 -0.30(-1.89%)
Sep 18, 2023 15.72 16.24 15.37 15.89 136,096 +0.21(+1.34%)
Sep 15, 2023 16.12 16.14 15.63 15.68 148,804 -0.37(-2.31%)
Sep 14, 2023 16.72 16.73 15.99 16.05 130,823 -0.50(-3.02%)
Sep 13, 2023 16.83 17.05 16.45 16.55 165,805 -0.27(-1.61%)
Sep 12, 2023 16.90 17.17 16.82 16.82 293,279 -0.04(-0.24%)
Sep 11, 2023 16.06 16.98 16.06 16.86 516,330 +0.85(+5.31%)
Sep 08, 2023 15.34 16.03 15.34 16.01 163,807 +0.67(+4.37%)
Sep 07, 2023 15.66 15.82 15.32 15.34 106,701 -0.35(-2.23%)
Sep 06, 2023 15.85 15.95 15.43 15.69 162,786 -0.16(-1.01%)
Sep 05, 2023 16.02 16.02 15.38 15.85 248,185 -0.12(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.