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 (%)
Jul 31, 2023 15.68 16.00 15.68 15.73 185,455 +0.05(+0.32%)
Jul 28, 2023 15.62 15.78 15.44 15.68 160,888 +0.23(+1.49%)
Jul 27, 2023 15.65 15.67 15.42 15.45 279,322 -0.14(-0.90%)
Jul 26, 2023 15.68 15.85 15.29 15.59 156,174 -0.14(-0.89%)
Jul 25, 2023 15.51 15.87 15.44 15.73 280,997 +0.29(+1.88%)
Jul 24, 2023 15.80 15.80 15.41 15.44 240,773 -0.44(-2.77%)
Jul 21, 2023 15.80 16.01 15.71 15.88 152,518 +0.15(+0.95%)
Jul 20, 2023 15.69 15.82 15.37 15.73 155,910 +0.02(+0.13%)
Jul 19, 2023 15.99 16.02 15.61 15.71 226,265 -0.25(-1.57%)
Jul 18, 2023 15.50 16.00 15.46 15.96 382,015 +0.41(+2.64%)
Jul 17, 2023 15.30 15.64 15.07 15.55 319,759 +0.21(+1.37%)
Jul 14, 2023 15.33 15.44 14.85 15.34 318,522 -0.01(-0.07%)
Jul 13, 2023 14.90 15.61 14.84 15.35 271,120 +0.48(+3.23%)
Jul 12, 2023 15.75 15.75 14.69 14.87 322,671 -0.69(-4.43%)
Jul 11, 2023 14.62 15.61 14.61 15.56 412,310 +1.08(+7.46%)
Jul 10, 2023 14.66 15.01 14.48 14.48 247,632 -0.18(-1.23%)
Jul 07, 2023 14.20 14.80 13.93 14.66 272,299 +0.47(+3.31%)
Jul 06, 2023 14.48 14.55 13.77 14.19 272,024 -0.28(-1.94%)
Jul 05, 2023 14.02 14.82 13.95 14.47 307,556 +0.45(+3.21%)
Jul 03, 2023 14.09 14.18 13.91 14.02 151,848 -0.02(-0.14%)
Jun 30, 2023 14.10 14.27 13.91 14.04 230,609 +0.13(+0.93%)
Jun 29, 2023 13.50 14.04 13.50 13.91 150,080 +0.52(+3.88%)
Jun 28, 2023 13.28 13.72 13.20 13.39 188,071 +0.11(+0.83%)
Jun 27, 2023 13.53 13.61 13.23 13.28 189,686 -0.21(-1.56%)
Jun 26, 2023 13.76 14.01 13.31 13.49 252,623 -0.31(-2.25%)
Jun 23, 2023 13.76 13.89 13.09 13.80 170,409 -0.06(-0.43%)
Jun 22, 2023 13.85 13.89 13.45 13.86 174,277 -0.02(-0.14%)
Jun 21, 2023 13.05 14.17 13.05 13.88 209,241 +0.72(+5.47%)
Jun 20, 2023 13.23 13.30 12.94 13.16 384,055 -0.09(-0.68%)
Jun 16, 2023 13.26 13.50 12.57 13.25 372,107 -0.05(-0.38%)
Jun 15, 2023 13.14 13.33 13.04 13.30 180,130 +2.24(+20.25%)
May 08, 2023 11.51 11.51 10.87 11.06 509,497 -0.30(-2.64%)
May 05, 2023 10.87 11.52 10.87 11.36 176,367 +0.59(+5.48%)
May 04, 2023 11.14 11.16 10.72 10.77 112,566 -0.35(-3.15%)
May 03, 2023 11.59 11.73 11.11 11.12 141,544 -0.47(-4.06%)
May 02, 2023 11.62 11.70 11.44 11.59 101,941 -0.13(-1.11%)
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.