Skip to main content

Afya Ltd Cl A (NQ: AFYA )

18.80 +0.17 (+0.91%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.99 23.16 22.25 22.42 198,000 -0.57(-2.48%)
Feb 25, 2021 22.72 23.16 22.39 22.99 139,345 +0.41(+1.82%)
Feb 24, 2021 22.44 23.00 22.16 22.58 223,377 +0.08(+0.36%)
Feb 23, 2021 22.38 23.15 22.04 22.50 88,506 +0.02(+0.09%)
Feb 22, 2021 22.65 22.84 21.93 22.48 189,957 -0.58(-2.52%)
Feb 19, 2021 23.68 23.68 22.99 23.06 114,900 -0.19(-0.82%)
Feb 18, 2021 23.33 23.54 23.16 23.25 178,029 -0.22(-0.94%)
Feb 17, 2021 23.69 23.69 23.11 23.47 324,512 -0.18(-0.76%)
Feb 16, 2021 23.50 23.99 23.27 23.65 242,949 +0.01(+0.04%)
Feb 12, 2021 23.65 24.29 23.37 23.64 126,100 +0.01(+0.04%)
Feb 11, 2021 23.69 23.85 22.92 23.63 183,346 -0.06(-0.25%)
Feb 10, 2021 23.80 23.99 23.31 23.69 140,219 -0.17(-0.71%)
Feb 09, 2021 23.67 24.34 23.33 23.86 105,694 +0.08(+0.34%)
Feb 08, 2021 24.89 24.90 23.65 23.78 322,652 -1.07(-4.31%)
Feb 05, 2021 23.79 25.42 23.79 24.85 337,900 +1.08(+4.54%)
Feb 04, 2021 25.73 25.73 23.48 23.77 723,560 +0.85(+3.71%)
Feb 03, 2021 24.10 24.10 22.92 22.92 236,312 -0.60(-2.55%)
Feb 02, 2021 23.30 23.98 23.30 23.52 80,767 +0.23(+0.99%)
Feb 01, 2021 22.38 23.83 22.38 23.29 465,797 +1.09(+4.91%)
Jan 29, 2021 22.53 22.95 22.00 22.20 284,400 -0.61(-2.67%)
Jan 28, 2021 22.84 23.23 22.29 22.81 355,141 +0.01(+0.04%)
Jan 27, 2021 23.22 23.36 22.65 22.80 213,862 -0.59(-2.52%)
Jan 26, 2021 23.72 24.22 22.92 23.39 335,591 -0.16(-0.68%)
Jan 25, 2021 23.64 24.00 23.32 23.55 173,652 +0.08(+0.34%)
Jan 22, 2021 23.95 23.95 23.05 23.47 238,500 -0.48(-2.00%)
Jan 21, 2021 23.78 24.76 23.70 23.95 471,173 +0.24(+1.01%)
Jan 20, 2021 23.95 24.14 23.50 23.71 109,727 -0.03(-0.13%)
Jan 19, 2021 23.91 24.17 23.16 23.74 342,149 +0.01(+0.04%)
Jan 15, 2021 23.44 24.02 23.08 23.73 268,400 +0.18(+0.76%)
Jan 14, 2021 24.44 24.75 23.13 23.55 237,882 -0.70(-2.89%)
Jan 13, 2021 24.52 24.52 24.06 24.25 174,206 -0.22(-0.90%)
Jan 12, 2021 24.83 24.83 24.11 24.47 173,232 -0.15(-0.61%)
Jan 11, 2021 25.42 25.57 24.23 24.62 377,875 -0.90(-3.53%)
Jan 08, 2021 25.26 25.80 25.20 25.52 193,800 +0.39(+1.55%)
Jan 07, 2021 25.17 25.96 24.92 25.13 117,428 -0.10(-0.40%)
Jan 06, 2021 24.91 26.08 24.78 25.23 287,157 +0.30(+1.20%)
Jan 05, 2021 24.69 25.30 24.14 24.93 85,437 +0.42(+1.71%)
Jan 04, 2021 25.55 25.55 24.22 24.51 86,178 -0.79(-3.12%)
Dec 31, 2020 25.30 25.30 25.30 118,807 +0.19(+0.76%)
Dec 30, 2020 24.96 25.70 24.80 25.11 118,807 +0.15(+0.60%)
Dec 29, 2020 25.22 25.76 24.87 24.96 97,185 -0.20(-0.79%)
Dec 28, 2020 25.59 26.00 25.07 25.16 116,861 -0.29(-1.14%)
Dec 24, 2020 25.06 25.96 24.24 25.45 190,100 +0.97(+3.96%)
Dec 23, 2020 24.30 24.58 24.04 24.48 117,009 +0.23(+0.95%)
Dec 22, 2020 24.16 24.50 23.83 24.25 202,073 +0.34(+1.42%)
Dec 21, 2020 24.08 24.10 23.59 23.91 115,081 -0.25(-1.03%)
Dec 18, 2020 23.82 24.60 23.69 24.16 317,800 +0.42(+1.77%)
Dec 17, 2020 23.74 24.31 23.48 23.74 453,367 +0.19(+0.81%)
Dec 16, 2020 22.91 23.91 22.20 23.55 625,641 +0.52(+2.26%)
Dec 15, 2020 23.12 23.26 21.66 23.03 1,109,248 -0.02(-0.09%)
Dec 14, 2020 23.90 24.12 22.93 23.05 233,740 -0.70(-2.95%)
Dec 11, 2020 24.40 24.99 23.48 23.75 312,400 -0.75(-3.06%)
Dec 10, 2020 24.49 24.99 24.24 24.50 183,859 -0.04(-0.16%)
Dec 09, 2020 24.86 25.65 24.07 24.54 209,471 -0.23(-0.93%)
Dec 08, 2020 24.40 24.82 23.65 24.77 405,318 +0.41(+1.68%)
Dec 07, 2020 25.25 25.57 24.36 24.36 99,125 -0.94(-3.72%)
Dec 04, 2020 25.29 27.18 24.87 25.30 199,300 -0.08(-0.32%)
Dec 03, 2020 25.62 25.80 25.17 25.38 247,456 -0.11(-0.43%)
Dec 02, 2020 26.00 26.31 25.22 25.49 200,625 -0.46(-1.77%)
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.