Skip to main content

Afya Ltd Cl A (NQ: AFYA )

16.01 +0.62 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 15.46 15.62 15.17 15.39 118,439 -0.06(-0.39%)
Sep 21, 2023 15.85 15.85 15.26 15.45 125,811 -0.54(-3.38%)
Sep 20, 2023 15.69 16.19 15.69 15.99 99,119 +0.40(+2.57%)
Sep 19, 2023 15.89 15.93 15.58 15.59 79,516 -0.30(-1.89%)
Sep 18, 2023 15.72 16.24 15.37 15.89 136,096 +0.21(+1.34%)
Sep 15, 2023 16.12 16.14 15.63 15.68 148,804 -0.37(-2.31%)
Sep 14, 2023 16.72 16.73 15.99 16.05 130,823 -0.50(-3.02%)
Sep 13, 2023 16.83 17.05 16.45 16.55 165,805 -0.27(-1.61%)
Sep 12, 2023 16.90 17.17 16.82 16.82 293,279 -0.04(-0.24%)
Sep 11, 2023 16.06 16.98 16.06 16.86 516,330 +0.85(+5.31%)
Sep 08, 2023 15.34 16.03 15.34 16.01 163,807 +0.67(+4.37%)
Sep 07, 2023 15.66 15.82 15.32 15.34 106,701 -0.35(-2.23%)
Sep 06, 2023 15.85 15.95 15.43 15.69 162,786 -0.16(-1.01%)
Sep 05, 2023 16.02 16.02 15.38 15.85 248,185 -0.12(-0.75%)
Sep 01, 2023 15.65 16.28 15.54 15.97 346,324 +0.90(+5.97%)
Aug 31, 2023 15.25 15.37 15.00 15.07 192,262 -0.24(-1.57%)
Aug 30, 2023 15.00 15.49 15.00 15.31 116,731 +0.20(+1.32%)
Aug 29, 2023 14.62 15.75 14.56 15.11 538,065 +0.45(+3.07%)
Aug 28, 2023 14.56 14.74 14.51 14.66 354,633 +0.12(+0.83%)
Aug 25, 2023 14.68 14.70 14.27 14.54 159,271 -0.14(-0.95%)
Aug 24, 2023 14.77 14.97 14.61 14.68 191,091 -0.03(-0.20%)
Aug 23, 2023 14.64 14.96 14.54 14.71 168,086 +0.06(+0.41%)
Aug 22, 2023 14.58 14.81 14.53 14.65 144,548 +0.06(+0.41%)
Aug 21, 2023 14.78 14.90 14.48 14.59 82,044 -0.17(-1.15%)
Aug 18, 2023 14.42 14.83 14.41 14.76 266,642 +0.19(+1.30%)
Aug 17, 2023 14.66 14.68 14.37 14.57 184,030 -0.08(-0.55%)
Aug 16, 2023 15.06 15.20 14.58 14.65 211,630 -0.45(-2.98%)
Aug 15, 2023 14.94 15.13 14.70 15.10 264,704 +0.03(+0.20%)
Aug 14, 2023 15.34 15.34 15.04 15.07 132,048 -0.21(-1.37%)
Aug 11, 2023 15.44 15.60 15.06 15.28 171,572 -0.24(-1.55%)
Aug 10, 2023 15.34 15.81 15.34 15.52 159,160 +0.23(+1.50%)
Aug 09, 2023 15.37 15.51 15.17 15.29 185,239 -0.07(-0.46%)
Aug 08, 2023 15.05 15.42 15.01 15.36 153,381 +0.13(+0.85%)
Aug 07, 2023 15.49 15.53 15.12 15.23 120,397 -0.18(-1.17%)
Aug 04, 2023 15.54 15.60 15.34 15.41 72,113 -0.13(-0.84%)
Aug 03, 2023 15.64 15.97 15.53 15.54 78,789 -0.01(-0.06%)
Aug 02, 2023 15.95 16.08 15.55 15.55 111,913 -0.46(-2.87%)
Aug 01, 2023 15.57 16.25 15.54 16.01 169,536 +0.28(+1.78%)
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%)
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.