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 (%)
Sep 30, 2022 13.80 14.07 13.54 13.56 221,402 -0.25(-1.81%)
Sep 29, 2022 13.84 14.00 13.69 13.81 130,393 -0.22(-1.57%)
Sep 28, 2022 13.86 14.12 13.80 14.03 378,423 +0.08(+0.57%)
Sep 27, 2022 13.87 14.34 13.79 13.95 220,016 +0.18(+1.31%)
Sep 26, 2022 14.13 14.38 13.71 13.77 195,981 -0.37(-2.62%)
Sep 23, 2022 13.74 14.21 13.14 14.14 135,780 +0.04(+0.28%)
Sep 22, 2022 14.05 14.14 13.71 14.10 257,553 -0.01(-0.07%)
Sep 21, 2022 14.15 14.51 13.26 14.11 199,786 -0.22(-1.54%)
Sep 20, 2022 13.99 14.46 13.89 14.33 136,169 +0.20(+1.42%)
Sep 19, 2022 13.78 14.20 13.36 14.13 298,155 +0.16(+1.15%)
Sep 16, 2022 13.78 14.41 13.77 13.97 169,024 -0.17(-1.20%)
Sep 15, 2022 13.87 14.38 13.79 14.14 193,785 +0.12(+0.86%)
Sep 14, 2022 14.26 14.36 13.95 14.02 288,625 -0.19(-1.34%)
Sep 13, 2022 13.86 14.35 13.80 14.21 224,803 -0.10(-0.70%)
Sep 12, 2022 14.26 14.39 14.14 14.31 351,530 +0.28(+2.00%)
Sep 09, 2022 13.60 14.12 13.59 14.03 415,140 +0.69(+5.17%)
Sep 08, 2022 13.03 13.40 12.81 13.34 119,061 +0.43(+3.33%)
Sep 07, 2022 12.68 12.95 12.02 12.91 92,478 +0.09(+0.70%)
Sep 06, 2022 13.05 13.15 12.75 12.82 304,254 -0.24(-1.84%)
Sep 02, 2022 13.15 13.25 12.86 13.06 316,603 +0.05(+0.38%)
Sep 01, 2022 12.89 13.10 12.24 13.01 129,850 -0.01(-0.08%)
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%)
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.