Skip to main content

Afya Ltd Cl A (NQ: AFYA )

18.78 +0.15 (+0.81%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.09 15.11 14.29 14.41 355,131 -0.58(-3.87%)
Mar 30, 2022 15.22 15.34 14.98 14.99 231,167 -0.13(-0.86%)
Mar 29, 2022 15.73 15.87 15.05 15.12 173,333 -0.57(-3.63%)
Mar 28, 2022 15.53 15.99 15.11 15.69 175,757 +0.16(+1.03%)
Mar 25, 2022 15.86 15.88 15.32 15.53 138,267 -0.36(-2.27%)
Mar 24, 2022 15.23 15.97 15.03 15.89 130,482 +0.49(+3.18%)
Mar 23, 2022 14.87 15.44 14.77 15.40 170,455 +0.40(+2.67%)
Mar 22, 2022 14.14 15.13 14.14 15.00 163,347 +0.87(+6.16%)
Mar 21, 2022 13.75 14.32 13.75 14.13 153,384 +0.31(+2.24%)
Mar 18, 2022 13.37 13.90 13.36 13.82 434,898 +0.45(+3.37%)
Mar 17, 2022 13.25 13.60 13.09 13.37 156,369 +0.05(+0.38%)
Mar 16, 2022 12.69 13.32 12.50 13.32 189,526 +0.88(+7.07%)
Mar 15, 2022 12.35 12.81 12.07 12.44 129,153 +0.22(+1.80%)
Mar 14, 2022 12.51 12.83 12.11 12.22 113,753 -0.25(-2.00%)
Mar 11, 2022 13.16 13.37 12.43 12.47 115,146 -0.65(-4.95%)
Mar 10, 2022 12.91 13.35 12.86 13.12 257,386 +0.10(+0.77%)
Mar 09, 2022 12.46 13.21 12.33 13.02 210,892 +0.76(+6.20%)
Mar 08, 2022 11.83 12.46 11.67 12.26 321,087 +0.53(+4.52%)
Mar 07, 2022 12.82 12.82 11.71 11.73 240,505 -0.14(-1.18%)
Mar 04, 2022 12.40 12.61 11.81 11.87 209,053 -0.65(-5.19%)
Mar 03, 2022 12.74 12.79 12.44 12.52 156,013 -0.08(-0.63%)
Mar 02, 2022 12.44 12.87 11.96 12.60 377,171 +0.09(+0.72%)
Mar 01, 2022 12.85 13.05 12.50 12.51 169,416 -0.39(-3.02%)
Feb 28, 2022 13.70 13.70 12.84 12.90 117,316 -0.66(-4.87%)
Feb 25, 2022 13.63 13.67 13.39 13.56 77,843 +0.08(+0.59%)
Feb 24, 2022 12.66 13.48 12.61 13.48 300,097 +0.36(+2.74%)
Feb 23, 2022 13.69 13.86 13.12 13.12 205,943 -0.46(-3.39%)
Feb 22, 2022 13.57 13.76 13.44 13.58 184,236 -0.06(-0.44%)
Feb 18, 2022 13.64 0 -0.26(-1.87%)
Feb 17, 2022 14.00 14.50 13.83 13.90 229,807 -0.19(-1.35%)
Feb 16, 2022 13.74 14.15 13.49 14.09 510,291 +0.38(+2.77%)
Feb 15, 2022 13.94 14.07 13.28 13.71 231,475 -0.16(-1.15%)
Feb 14, 2022 13.93 14.05 13.71 13.87 168,287 -0.14(-1.00%)
Feb 11, 2022 14.06 14.39 13.96 14.01 112,507 -0.09(-0.64%)
Feb 10, 2022 14.48 14.68 14.04 14.10 108,153 -0.58(-3.95%)
Feb 09, 2022 14.55 14.99 14.55 14.68 174,237 +0.15(+1.03%)
Feb 08, 2022 14.14 14.57 14.14 14.53 306,799 +0.36(+2.54%)
Feb 07, 2022 13.94 14.25 13.85 14.17 377,796 +0.20(+1.43%)
Feb 04, 2022 14.05 14.24 12.97 13.97 1,096,170 -0.03(-0.21%)
Feb 03, 2022 14.34 13.87 14.00 430,064 -0.40(-2.78%)
Feb 02, 2022 14.77 14.87 14.10 14.40 331,035 -0.29(-1.97%)
Feb 01, 2022 14.50 14.80 14.23 14.69 602,370 +0.21(+1.45%)
Jan 31, 2022 14.18 14.48 287,432 +0.34(+2.40%)
Jan 28, 2022 13.83 14.30 13.81 14.14 302,720 +0.10(+0.71%)
Jan 27, 2022 13.55 14.28 13.39 14.04 1,032,324 +1.26(+9.86%)
Jan 26, 2022 12.71 13.20 12.66 12.78 411,699 +0.16(+1.27%)
Jan 25, 2022 12.30 12.79 12.17 12.62 320,567 +0.10(+0.80%)
Jan 24, 2022 12.60 12.61 11.75 12.52 627,682 +0.00(+0.00%)
Jan 21, 2022 12.95 13.60 12.52 12.52 312,044 -0.82(-6.15%)
Jan 20, 2022 13.12 13.12 12.72 13.34 999,102 +0.13(+0.98%)
Jan 19, 2022 13.42 13.54 12.94 13.21 537,834 -0.21(-1.56%)
Jan 18, 2022 13.90 14.01 13.35 13.42 176,143 -0.63(-4.48%)
Jan 14, 2022 14.05 0 -0.07(-0.50%)
Jan 13, 2022 13.52 14.13 13.30 14.12 506,979 +0.89(+6.73%)
Jan 12, 2022 13.55 13.70 12.94 13.23 1,472,026 -0.27(-2.00%)
Jan 11, 2022 13.49 13.70 13.29 13.50 187,202 -0.05(-0.37%)
Jan 10, 2022 13.54 13.73 13.00 13.55 157,328 +0.01(+0.07%)
Jan 07, 2022 13.53 14.08 13.48 13.54 337,510 -0.03(-0.22%)
Jan 06, 2022 13.50 13.72 13.17 13.57 137,794 +0.18(+1.34%)
Jan 05, 2022 14.14 14.26 13.38 13.39 183,592 -0.83(-5.84%)
Jan 04, 2022 14.88 15.04 13.81 14.22 134,963 -0.59(-3.98%)
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.