Afya Ltd Cl A (NQ: AFYA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	16.21	16.27	15.83	16.00	203,207	-0.16(-0.96%)
Nov 14, 2024	17.12	17.12	15.52	16.16	215,401	-1.14(-6.59%)
Nov 13, 2024	17.64	17.89	17.29	17.30	149,208	-0.22(-1.26%)
Nov 12, 2024	17.83	17.99	17.47	17.52	107,809	-0.44(-2.45%)
Nov 11, 2024	17.80	18.06	17.80	17.96	110,809	+0.19(+1.07%)
Nov 08, 2024	17.74	17.90	17.51	17.77	105,881	-0.07(-0.39%)
Nov 07, 2024	18.19	18.19	17.71	17.84	210,585	-0.05(-0.28%)
Nov 06, 2024	18.33	18.42	17.65	17.89	152,636	-0.20(-1.11%)
Nov 05, 2024	17.66	18.09	17.66	18.09	81,132	+0.46(+2.61%)
Nov 04, 2024	17.17	17.73	17.12	17.63	107,940	+0.46(+2.68%)
Nov 01, 2024	16.90	17.43	16.86	17.17	123,952	+0.41(+2.45%)
Oct 31, 2024	16.88	16.91	16.71	16.76	148,886	-0.09(-0.53%)
Oct 30, 2024	16.75	17.00	16.72	16.85	95,748	+0.07(+0.42%)
Oct 29, 2024	16.69	16.94	16.63	16.78	71,113	+0.05(+0.30%)
Oct 28, 2024	16.61	17.01	16.57	16.73	87,866	+0.17(+1.03%)
Oct 25, 2024	16.98	17.06	16.54	16.56	88,792	-0.40(-2.36%)
Oct 24, 2024	16.81	17.11	16.70	16.96	112,820	+0.16(+0.95%)
Oct 23, 2024	16.40	16.90	16.39	16.80	209,914	+0.40(+2.44%)
Oct 22, 2024	16.45	16.48	16.09	16.40	196,152	-0.07(-0.43%)
Oct 21, 2024	16.27	16.49	16.20	16.47	114,032	+0.13(+0.80%)
Oct 18, 2024	16.54	16.74	16.30	16.34	116,077	-0.27(-1.63%)
Oct 17, 2024	16.39	16.72	16.20	16.61	123,687	+0.26(+1.59%)
Oct 16, 2024	16.51	16.71	16.29	16.35	189,266	-0.16(-0.97%)
Oct 15, 2024	16.70	16.77	16.47	16.51	145,415	-0.01(-0.06%)
Oct 14, 2024	16.27	16.57	16.23	16.52	116,648	+0.25(+1.54%)
Oct 11, 2024	16.03	16.29	15.87	16.27	154,997	+0.25(+1.56%)
Oct 10, 2024	16.31	16.42	16.00	16.02	120,116	-0.32(-1.96%)
Oct 09, 2024	16.49	16.59	16.29	16.34	123,460	-0.20(-1.21%)
Oct 08, 2024	16.64	16.68	16.44	16.54	117,794	-0.31(-1.84%)
Oct 07, 2024	17.00	17.05	16.60	16.85	117,758	-0.09(-0.53%)
Oct 04, 2024	16.74	17.03	16.72	16.94	168,335	+0.21(+1.26%)
Oct 03, 2024	16.93	16.99	16.65	16.73	95,391	-0.40(-2.34%)
Oct 02, 2024	17.40	17.69	16.97	17.13	127,212	-0.16(-0.93%)
Oct 01, 2024	17.07	17.33	16.79	17.29	100,281	+0.22(+1.29%)
Sep 30, 2024	17.06	17.39	16.89	17.07	136,563	+0.01(+0.06%)
Sep 27, 2024	17.06	17.30	16.99	17.06	103,575	+0.00(+0.00%)
Sep 26, 2024	16.89	17.29	16.89	17.06	94,053	+0.54(+3.27%)
Sep 25, 2024	16.54	16.70	16.39	16.52	124,870	-0.02(-0.12%)
Sep 24, 2024	16.19	16.67	16.18	16.54	111,086	+0.38(+2.35%)
Sep 23, 2024	16.39	16.45	16.11	16.16	111,313	-0.24(-1.46%)
Sep 20, 2024	16.88	16.88	16.36	16.40	113,286	-0.43(-2.55%)
Sep 19, 2024	16.85	16.91	16.52	16.83	97,718	+0.40(+2.43%)
Sep 18, 2024	16.65	16.75	16.39	16.43	103,579	-0.22(-1.32%)
Sep 17, 2024	16.68	16.80	16.49	16.65	118,750	+0.15(+0.91%)
Sep 16, 2024	16.28	16.77	16.13	16.50	162,564	+0.25(+1.54%)
Sep 13, 2024	16.15	16.67	16.15	16.25	354,087	+0.07(+0.43%)
Sep 12, 2024	15.89	16.24	15.89	16.18	161,809	+0.30(+1.89%)
Sep 11, 2024	15.82	15.97	15.60	15.88	149,741	+0.14(+0.89%)
Sep 10, 2024	16.16	16.20	15.73	15.74	132,386	-0.35(-2.18%)
Sep 09, 2024	16.20	16.25	16.02	16.09	110,249	-0.06(-0.37%)
Sep 06, 2024	16.81	17.04	16.10	16.15	127,891	-0.74(-4.38%)
Sep 05, 2024	16.79	16.95	16.70	16.89	144,745	+0.09(+0.54%)
Sep 04, 2024	16.45	16.95	16.45	16.80	182,392	+0.28(+1.69%)

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.