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 (%)
Dec 29, 2023 21.67 22.00 21.59 21.93 109,271 +0.17(+0.78%)
Dec 28, 2023 22.01 22.12 21.52 21.76 74,247 -0.21(-0.96%)
Dec 27, 2023 22.13 22.28 21.86 21.97 190,200 -0.14(-0.63%)
Dec 26, 2023 21.80 22.41 21.74 22.11 197,724 +0.35(+1.61%)
Dec 22, 2023 21.71 21.91 21.29 21.76 218,127 +0.04(+0.18%)
Dec 21, 2023 21.67 21.76 21.37 21.72 79,444 +0.31(+1.45%)
Dec 20, 2023 21.69 21.90 21.40 21.41 136,697 -0.33(-1.52%)
Dec 19, 2023 21.34 21.75 21.34 21.74 87,966 +0.52(+2.45%)
Dec 18, 2023 21.25 21.28 21.00 21.22 79,316 +0.02(+0.09%)
Dec 15, 2023 21.06 21.32 20.84 21.20 282,359 +0.15(+0.71%)
Dec 14, 2023 21.55 21.66 20.80 21.05 207,599 -0.25(-1.17%)
Dec 13, 2023 20.95 21.31 20.88 21.30 169,174 +0.29(+1.38%)
Dec 12, 2023 21.03 21.15 20.83 21.01 195,667 -0.09(-0.43%)
Dec 11, 2023 21.36 21.56 21.01 21.10 226,244 -0.26(-1.22%)
Dec 08, 2023 21.63 21.75 21.28 21.36 300,629 -0.42(-1.93%)
Dec 07, 2023 21.24 21.91 21.00 21.78 202,450 +0.67(+3.17%)
Dec 06, 2023 20.70 21.47 20.70 21.11 287,240 +0.60(+2.93%)
Dec 05, 2023 20.49 20.59 20.25 20.51 95,395 +0.01(+0.05%)
Dec 04, 2023 20.41 20.58 20.36 20.50 106,723 +0.05(+0.24%)
Dec 01, 2023 20.43 20.63 20.27 20.45 97,198 -0.01(-0.05%)
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%)
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.