Skip to main content

Afya Ltd Cl A (NQ: AFYA )

18.80 +0.17 (+0.91%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.05 11.52 11.05 11.16 186,032 +0.12(+1.09%)
Mar 30, 2023 10.89 11.08 10.80 11.04 254,249 +0.28(+2.60%)
Mar 29, 2023 10.81 11.00 10.61 10.76 290,830 -0.09(-0.83%)
Mar 28, 2023 10.66 11.03 10.66 10.85 178,785 +0.17(+1.59%)
Mar 27, 2023 10.71 11.00 10.63 10.68 243,703 +0.07(+0.66%)
Mar 24, 2023 11.19 11.19 10.13 10.61 627,452 +0.65(+6.53%)
Mar 23, 2023 10.60 10.74 9.660 9.960 456,558 -0.78(-7.26%)
Mar 22, 2023 10.87 11.03 10.72 10.74 175,676 -0.15(-1.38%)
Mar 21, 2023 10.93 11.18 10.89 10.89 180,571 +0.10(+0.93%)
Mar 20, 2023 10.70 11.01 10.43 10.79 283,741 +0.16(+1.51%)
Mar 17, 2023 10.97 10.99 10.63 10.63 223,881 -0.40(-3.63%)
Mar 16, 2023 10.82 11.13 10.70 11.03 314,677 +0.18(+1.66%)
Mar 15, 2023 11.02 11.25 10.68 10.85 341,878 -0.23(-2.08%)
Mar 14, 2023 11.39 11.49 11.01 11.08 193,087 -0.16(-1.42%)
Mar 13, 2023 11.55 11.59 11.23 11.24 145,092 -0.53(-4.50%)
Mar 10, 2023 12.04 12.04 11.58 11.77 162,998 -0.24(-2.00%)
Mar 09, 2023 12.30 12.38 11.98 12.01 258,439 -0.29(-2.36%)
Mar 08, 2023 12.17 12.60 12.10 12.30 191,688 +0.15(+1.23%)
Mar 07, 2023 12.14 12.27 11.64 12.15 220,209 -0.04(-0.33%)
Mar 06, 2023 11.85 12.24 11.85 12.19 260,059 +0.35(+2.96%)
Mar 03, 2023 11.44 12.05 11.44 11.84 289,258 +0.42(+3.68%)
Mar 02, 2023 11.44 11.66 11.37 11.42 143,102 -0.08(-0.70%)
Mar 01, 2023 11.70 11.85 11.47 11.50 244,786 -0.08(-0.69%)
Feb 28, 2023 11.50 11.75 11.47 11.58 203,401 +0.03(+0.26%)
Feb 27, 2023 12.12 12.12 11.34 11.55 258,286 -0.49(-4.07%)
Feb 24, 2023 12.09 12.21 11.88 12.04 187,806 -0.17(-1.39%)
Feb 23, 2023 12.15 12.43 12.01 12.21 367,486 +0.24(+2.01%)
Feb 22, 2023 12.85 12.94 11.93 11.97 315,276 -0.89(-6.92%)
Feb 21, 2023 13.01 13.12 12.85 12.86 137,611 -0.25(-1.91%)
Feb 17, 2023 13.46 13.48 13.04 13.11 115,076 -0.36(-2.67%)
Feb 16, 2023 13.56 13.65 13.29 13.47 122,800 -0.24(-1.75%)
Feb 15, 2023 13.42 13.85 13.29 13.71 108,741 +0.15(+1.11%)
Feb 14, 2023 13.70 14.07 13.46 13.56 138,230 -0.14(-1.02%)
Feb 13, 2023 13.58 13.88 13.40 13.70 155,404 +0.03(+0.22%)
Feb 10, 2023 13.12 13.74 12.93 13.67 285,199 +0.50(+3.80%)
Feb 09, 2023 13.87 14.00 13.16 13.17 301,860 -0.58(-4.22%)
Feb 08, 2023 13.86 13.92 13.60 13.75 159,416 -0.08(-0.58%)
Feb 07, 2023 13.64 14.01 13.39 13.83 345,159 +0.09(+0.66%)
Feb 06, 2023 14.58 14.85 13.70 13.74 198,180 -0.91(-6.21%)
Feb 03, 2023 14.83 15.21 14.59 14.65 144,110 -0.54(-3.55%)
Feb 02, 2023 15.54 15.61 15.16 15.19 170,383 -0.34(-2.19%)
Feb 01, 2023 15.30 15.62 15.11 15.53 161,767 +0.25(+1.64%)
Jan 31, 2023 15.15 15.49 15.08 15.28 125,263 +0.15(+0.99%)
Jan 30, 2023 15.37 15.42 15.06 15.13 89,369 -0.40(-2.58%)
Jan 27, 2023 15.83 15.91 15.52 15.53 122,171 -0.26(-1.65%)
Jan 26, 2023 15.92 16.09 15.74 15.79 189,041 -0.04(-0.25%)
Jan 25, 2023 15.65 15.83 15.54 15.83 210,767 +0.14(+0.89%)
Jan 24, 2023 15.76 16.04 15.56 15.69 210,550 -0.06(-0.38%)
Jan 23, 2023 15.47 16.18 15.47 15.75 386,049 +0.42(+2.74%)
Jan 20, 2023 15.28 15.50 14.86 15.33 280,230 +0.04(+0.26%)
Jan 19, 2023 14.35 15.67 14.35 15.29 420,409 +1.04(+7.30%)
Jan 18, 2023 14.78 14.84 14.25 14.25 210,992 -0.37(-2.53%)
Jan 17, 2023 14.54 14.69 14.19 14.62 392,527 +0.08(+0.55%)
Jan 13, 2023 14.64 14.71 14.52 14.54 173,843 -0.12(-0.82%)
Jan 12, 2023 15.03 15.07 14.26 14.66 366,106 -0.47(-3.11%)
Jan 11, 2023 15.41 15.58 15.10 15.13 531,006 -0.26(-1.69%)
Jan 10, 2023 14.80 15.49 14.70 15.39 611,034 +0.57(+3.85%)
Jan 09, 2023 14.42 15.15 14.42 14.82 454,652 +0.43(+2.99%)
Jan 06, 2023 14.31 14.65 14.01 14.39 326,894 +0.16(+1.12%)
Jan 05, 2023 15.21 15.34 13.69 14.23 1,294,356 -1.18(-7.66%)
Jan 04, 2023 16.26 16.40 15.15 15.41 620,101 -0.78(-4.82%)
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.