Skip to main content

Afya Ltd Cl A (NQ: AFYA )

17.81 +0.10 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 17.82 18.02 17.68 17.81 118,983 +0.10(+0.56%)
Jul 11, 2024 17.66 17.93 17.62 17.71 111,024 +0.09(+0.51%)
Jul 10, 2024 17.69 17.87 17.11 17.62 112,438 -0.11(-0.62%)
Jul 09, 2024 17.34 18.06 17.17 17.73 166,565 +0.35(+2.01%)
Jul 08, 2024 17.03 17.73 17.03 17.38 139,270 +0.40(+2.36%)
Jul 05, 2024 17.10 17.21 16.62 16.98 263,637 -0.16(-0.93%)
Jul 03, 2024 17.01 17.32 16.98 17.14 116,172 +0.11(+0.65%)
Jul 02, 2024 16.94 17.09 16.54 17.03 151,974 -0.03(-0.18%)
Jul 01, 2024 17.49 17.51 17.01 17.06 142,235 -0.59(-3.34%)
Jun 28, 2024 17.34 17.79 17.22 17.65 178,413 +0.33(+1.91%)
Jun 27, 2024 17.03 17.39 16.90 17.32 75,714 +0.21(+1.23%)
Jun 26, 2024 16.77 17.17 16.67 17.11 138,519 +0.35(+2.09%)
Jun 25, 2024 16.71 16.95 16.50 16.76 177,940 -0.03(-0.18%)
Jun 24, 2024 16.79 17.18 16.61 16.79 202,516 +0.15(+0.90%)
Jun 21, 2024 16.48 16.67 15.91 16.64 473,559 +0.03(+0.18%)
Jun 20, 2024 17.24 17.30 16.58 16.61 114,033 -0.63(-3.65%)
Jun 18, 2024 17.36 17.37 16.81 17.24 93,657 -0.05(-0.29%)
Jun 17, 2024 17.21 17.96 17.21 17.29 216,464 +0.26(+1.53%)
Jun 14, 2024 16.13 17.25 15.98 17.03 307,186 +0.96(+5.97%)
Jun 13, 2024 16.04 16.18 15.95 16.07 74,811 -0.03(-0.19%)
Jun 12, 2024 16.50 16.75 15.93 16.10 126,789 -0.34(-2.07%)
Jun 11, 2024 15.79 16.44 15.70 16.44 222,089 +0.57(+3.59%)
Jun 10, 2024 16.10 16.47 15.83 15.87 91,692 -0.32(-1.98%)
Jun 07, 2024 16.10 16.56 16.10 16.19 112,439 +0.09(+0.56%)
Jun 06, 2024 15.77 16.19 15.77 16.10 250,876 +0.31(+1.96%)
Jun 05, 2024 15.82 16.05 15.69 15.79 83,049 +0.03(+0.19%)
Jun 04, 2024 16.21 16.21 15.72 15.76 87,628 -0.61(-3.73%)
Jun 03, 2024 16.79 16.91 16.31 16.37 95,847 -0.28(-1.68%)
May 31, 2024 16.90 17.03 16.41 16.65 53,904 -0.27(-1.60%)
May 30, 2024 17.06 17.55 16.81 16.92 57,904 -0.23(-1.34%)
May 29, 2024 17.49 17.64 17.13 17.15 97,945 -0.56(-3.16%)
May 28, 2024 18.30 18.52 17.58 17.71 118,857 -0.62(-3.38%)
May 24, 2024 18.58 18.82 18.24 18.33 109,436 -0.18(-0.97%)
May 23, 2024 18.65 18.94 18.41 18.51 102,053 -0.09(-0.48%)
May 22, 2024 19.48 19.50 18.57 18.60 76,228 -0.85(-4.37%)
May 21, 2024 19.66 19.90 19.44 19.45 109,879 -0.36(-1.82%)
May 20, 2024 19.42 20.06 19.30 19.81 159,589 +0.42(+2.17%)
May 17, 2024 19.23 19.76 19.02 19.39 114,235 +0.25(+1.31%)
May 16, 2024 19.09 19.49 18.89 19.14 220,824 +0.11(+0.58%)
May 15, 2024 18.70 19.30 18.57 19.03 210,842 +0.37(+1.98%)
May 14, 2024 18.65 19.55 18.50 18.66 181,500 +0.17(+0.92%)
May 13, 2024 18.27 18.64 17.99 18.49 164,893 +0.22(+1.20%)
May 10, 2024 19.14 19.56 17.84 18.27 157,575 +0.09(+0.50%)
May 09, 2024 18.62 18.62 17.92 18.18 116,169 -0.44(-2.36%)
May 08, 2024 18.00 18.68 17.75 18.62 143,961 +0.57(+3.16%)
May 07, 2024 17.87 18.16 17.72 18.05 70,850 +0.18(+1.01%)
May 06, 2024 17.97 18.17 17.86 17.87 65,237 -0.10(-0.56%)
May 03, 2024 17.72 17.99 17.57 17.97 76,371 +0.55(+3.16%)
May 02, 2024 17.45 17.57 17.30 17.42 79,962 +0.14(+0.81%)
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.