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 (%)
Mar 28, 2024 18.75 18.63 18.55 18.58 110,192 -0.05(-0.27%)
Mar 27, 2024 18.54 18.81 18.32 18.63 282,989 -0.10(-0.53%)
Mar 26, 2024 19.32 19.44 18.66 18.73 183,800 -0.68(-3.50%)
Mar 25, 2024 20.37 20.55 19.37 19.41 203,509 -1.14(-5.55%)
Mar 22, 2024 21.03 21.03 20.45 20.55 103,234 -0.58(-2.74%)
Mar 21, 2024 21.31 21.50 20.86 21.13 106,584 -0.17(-0.80%)
Mar 20, 2024 21.41 21.50 21.20 21.30 91,786 -0.06(-0.28%)
Mar 19, 2024 21.69 21.69 21.16 21.36 130,928 -0.33(-1.52%)
Mar 18, 2024 21.59 21.94 21.03 21.69 214,863 +0.10(+0.46%)
Mar 15, 2024 20.37 22.24 20.37 21.59 511,928 +1.30(+6.41%)
Mar 14, 2024 21.09 21.42 20.07 20.29 278,516 -0.61(-2.92%)
Mar 13, 2024 20.80 21.49 20.64 20.90 388,769 +0.16(+0.77%)
Mar 12, 2024 20.43 20.88 20.43 20.74 118,920 +0.31(+1.52%)
Mar 11, 2024 20.53 20.68 20.37 20.43 53,279 -0.28(-1.35%)
Mar 08, 2024 20.22 20.92 20.07 20.71 131,873 +0.52(+2.58%)
Mar 07, 2024 20.24 20.36 20.02 20.19 46,856 -0.04(-0.20%)
Mar 06, 2024 20.43 20.63 20.21 20.23 45,412 -0.06(-0.30%)
Mar 05, 2024 20.31 20.52 20.06 20.29 75,526 -0.15(-0.73%)
Mar 04, 2024 20.58 20.68 20.39 20.44 55,727 -0.14(-0.68%)
Mar 01, 2024 20.80 20.80 20.40 20.58 77,176 -0.06(-0.29%)
Feb 29, 2024 20.94 21.07 20.62 20.64 79,391 -0.14(-0.67%)
Feb 28, 2024 20.36 20.81 20.33 20.78 79,174 +0.40(+1.96%)
Feb 27, 2024 19.97 20.45 19.97 20.38 35,256 +0.33(+1.65%)
Feb 26, 2024 19.92 20.20 19.74 20.05 35,185 +0.06(+0.30%)
Feb 23, 2024 20.45 20.45 19.99 19.99 60,121 -0.51(-2.49%)
Feb 22, 2024 19.87 20.58 19.79 20.50 105,788 +0.81(+4.11%)
Feb 21, 2024 19.83 20.01 19.43 19.69 100,318 -0.16(-0.81%)
Feb 20, 2024 19.75 20.04 19.46 19.85 132,124 +0.23(+1.17%)
Feb 16, 2024 19.95 20.02 19.62 19.62 100,103 -0.33(-1.65%)
Feb 15, 2024 20.56 20.56 19.95 19.95 50,764 -0.56(-2.73%)
Feb 14, 2024 20.40 20.68 20.31 20.51 187,232 +0.23(+1.13%)
Feb 13, 2024 20.68 20.68 20.17 20.28 42,034 -0.74(-3.52%)
Feb 12, 2024 20.84 21.31 20.84 21.02 85,124 +0.12(+0.57%)
Feb 09, 2024 20.33 21.02 20.30 20.90 84,374 +0.51(+2.50%)
Feb 08, 2024 20.05 20.61 20.05 20.39 94,919 +0.40(+2.00%)
Feb 07, 2024 20.11 20.15 19.75 19.99 85,579 -0.24(-1.19%)
Feb 06, 2024 20.60 20.60 20.01 20.23 96,970 -0.21(-1.03%)
Feb 05, 2024 20.05 20.52 19.85 20.44 111,115 +0.36(+1.79%)
Feb 02, 2024 20.41 20.57 19.89 20.08 124,005 -0.51(-2.48%)
Feb 01, 2024 19.67 20.62 19.64 20.59 117,513 +0.97(+4.94%)
Jan 31, 2024 19.60 19.85 19.44 19.62 93,702 -0.03(-0.15%)
Jan 30, 2024 19.51 19.83 19.28 19.65 122,503 +0.00(+0.00%)
Jan 29, 2024 20.13 20.34 19.63 19.65 115,332 -0.66(-3.25%)
Jan 26, 2024 20.72 20.72 20.29 20.31 116,051 -0.32(-1.55%)
Jan 25, 2024 20.38 20.68 20.20 20.63 117,818 +0.38(+1.88%)
Jan 24, 2024 20.64 20.77 20.12 20.25 102,076 -0.22(-1.07%)
Jan 23, 2024 20.27 20.81 20.16 20.47 120,025 +0.29(+1.44%)
Jan 22, 2024 21.78 21.78 20.05 20.18 287,480 -2.19(-9.79%)
Jan 19, 2024 22.17 22.48 21.42 22.37 105,397 +0.16(+0.72%)
Jan 18, 2024 22.00 22.24 21.75 22.21 125,089 +0.27(+1.23%)
Jan 17, 2024 21.29 21.94 21.07 21.94 156,930 +0.58(+2.72%)
Jan 16, 2024 21.03 21.36 20.85 21.36 177,769 +0.25(+1.18%)
Jan 12, 2024 21.29 21.43 21.00 21.11 134,961 -0.01(-0.05%)
Jan 11, 2024 20.97 21.15 20.53 21.12 159,895 +0.21(+1.00%)
Jan 10, 2024 20.83 20.95 20.58 20.91 119,345 +0.10(+0.48%)
Jan 09, 2024 21.04 21.04 20.77 20.81 94,878 -0.34(-1.61%)
Jan 08, 2024 20.86 21.37 20.71 21.15 234,572 +0.32(+1.54%)
Jan 05, 2024 20.82 21.27 20.71 20.83 232,635 -0.19(-0.90%)
Jan 04, 2024 21.34 21.46 20.83 21.02 135,485 -0.44(-2.05%)
Jan 03, 2024 21.16 21.61 20.91 21.46 129,641 +0.17(+0.80%)
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.