Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Afya Ltd Cl A (NQ: AFYA )

17.94 +0.59 (+3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 13.05 13.16 12.95 13.02 108,240 +0.04(+0.31%)
Aug 30, 2022 13.10 13.23 12.85 12.98 220,912 -0.04(-0.31%)
Aug 29, 2022 12.70 13.21 12.70 13.02 252,432 +0.22(+1.72%)
Aug 26, 2022 13.27 13.39 12.58 12.80 210,955 -0.43(-3.25%)
Aug 25, 2022 13.26 13.42 12.98 13.23 388,202 +0.05(+0.38%)
Aug 24, 2022 12.68 13.23 12.62 13.18 365,910 +0.48(+3.78%)
Aug 23, 2022 13.23 13.45 12.51 12.70 518,252 +0.30(+2.42%)
Aug 22, 2022 12.25 12.71 12.18 12.40 196,407 +0.04(+0.32%)
Aug 19, 2022 12.67 12.71 12.32 12.36 257,205 -0.48(-3.74%)
Aug 18, 2022 12.31 12.88 11.42 12.84 503,122 +0.39(+3.13%)
Aug 17, 2022 12.42 13.05 12.37 12.45 226,310 -0.14(-1.11%)
Aug 16, 2022 12.83 12.90 12.44 12.59 390,047 -0.17(-1.33%)
Aug 15, 2022 12.18 13.04 12.18 12.76 149,855 +0.43(+3.49%)
Aug 12, 2022 12.06 12.34 11.91 12.33 115,011 +0.37(+3.09%)
Aug 11, 2022 12.20 12.33 11.93 11.96 254,476 -0.14(-1.16%)
Aug 10, 2022 11.72 12.11 11.61 12.10 303,923 +0.64(+5.58%)
Aug 09, 2022 11.58 11.58 11.32 11.46 166,129 -0.10(-0.87%)
Aug 08, 2022 11.58 12.12 11.47 11.56 301,908 +0.01(+0.09%)
Aug 05, 2022 11.49 11.74 11.46 11.55 189,634 -0.13(-1.11%)
Aug 04, 2022 11.60 12.02 11.53 11.68 273,248 +0.22(+1.92%)
Aug 03, 2022 11.00 11.75 10.94 11.46 767,537 +0.54(+4.95%)
Aug 02, 2022 10.70 11.06 10.69 10.92 475,834 +0.09(+0.83%)
Aug 01, 2022 10.52 11.17 10.47 10.83 259,273 +0.33(+3.14%)
Jul 29, 2022 10.43 10.68 10.24 10.50 299,793 +0.03(+0.29%)
Jul 28, 2022 9.790 10.57 9.640 10.47 315,153 +0.81(+8.39%)
Jul 27, 2022 9.470 9.745 9.430 9.660 89,179 +0.26(+2.77%)
Jul 26, 2022 9.550 9.580 9.330 9.400 63,033 -0.24(-2.49%)
Jul 25, 2022 9.630 9.705 9.490 9.640 94,604 +0.03(+0.31%)
Jul 22, 2022 10.00 10.00 9.480 9.610 128,193 -0.42(-4.19%)
Jul 21, 2022 9.790 10.03 9.760 10.03 89,755 +0.23(+2.35%)
Jul 20, 2022 9.560 9.940 9.510 9.800 192,843 +0.17(+1.77%)
Jul 19, 2022 9.720 9.815 9.560 9.630 124,203 +0.02(+0.21%)
Jul 18, 2022 9.730 9.940 9.585 9.610 116,858 +0.06(+0.63%)
Jul 15, 2022 9.320 9.580 9.250 9.550 206,149 +0.33(+3.58%)
Jul 14, 2022 9.090 9.285 9.000 9.220 172,253 +0.01(+0.11%)
Jul 13, 2022 8.900 9.380 8.800 9.210 191,657 +0.19(+2.11%)
Jul 12, 2022 8.980 9.880 8.730 9.020 288,352 +0.00(+0.00%)
Jul 11, 2022 9.410 9.410 9.020 9.020 134,770 -0.64(-6.63%)
Jul 08, 2022 9.600 9.690 9.500 9.660 126,923 +0.02(+0.21%)
Jul 07, 2022 9.380 9.760 9.380 9.640 237,366 +0.37(+3.99%)
Jul 06, 2022 9.660 9.820 9.160 9.270 231,079 -0.38(-3.94%)
Jul 05, 2022 9.740 10.05 9.360 9.650 472,541 -0.28(-2.82%)
Jul 01, 2022 9.850 9.970 9.670 9.930 138,356 -0.02(-0.20%)
Jun 30, 2022 9.830 10.08 9.740 9.950 228,801 -0.06(-0.60%)
Jun 29, 2022 10.06 10.17 9.870 10.01 162,764 -0.10(-0.99%)
Jun 28, 2022 10.33 10.63 9.990 10.11 163,659 -0.20(-1.94%)
Jun 27, 2022 10.19 10.75 10.14 10.31 143,755 +0.13(+1.28%)
Jun 24, 2022 9.930 10.24 9.750 10.18 285,886 +0.31(+3.14%)
Jun 23, 2022 10.10 10.28 9.820 9.870 130,765 -0.26(-2.57%)
Jun 22, 2022 9.940 10.28 9.940 10.13 245,985 -0.04(-0.39%)
Jun 21, 2022 9.850 10.23 9.845 10.17 210,270 +0.43(+4.41%)
Jun 17, 2022 10.08 10.27 9.710 9.740 147,781 -0.31(-3.08%)
Jun 16, 2022 10.32 10.40 9.970 10.05 188,247 -0.62(-5.81%)
Jun 15, 2022 10.51 10.78 10.44 10.67 100,748 +0.27(+2.60%)
Jun 14, 2022 10.71 10.71 10.20 10.40 150,902 -0.21(-1.98%)
Jun 13, 2022 11.17 11.17 10.55 10.61 123,571 -0.71(-6.27%)
Jun 10, 2022 11.62 11.62 11.13 11.32 88,867 -0.42(-3.58%)
Jun 09, 2022 11.99 12.04 11.65 11.74 185,780 -0.37(-3.06%)
Jun 08, 2022 12.06 12.39 11.88 12.11 169,840 +0.21(+1.76%)
Jun 07, 2022 12.04 12.10 11.71 11.90 191,717 -0.30(-2.46%)
Jun 06, 2022 12.25 12.42 12.05 12.20 132,104 +0.16(+1.33%)
Jun 03, 2022 11.79 12.11 11.79 12.04 131,865 +0.00(+0.00%)
Jun 02, 2022 11.99 12.36 11.99 12.04 112,952 +0.01(+0.08%)
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.