Afya Ltd Cl A (NQ: AFYA )

17.53 -0.42 (-2.34%)
Streaming Delayed Price Updated: 3:43 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 18.03 18.31 17.79 17.95 74,797 +0.03(+0.17%)
Jul 30, 2024 17.87 18.03 17.87 17.92 99,594 +0.05(+0.28%)
Jul 29, 2024 18.02 18.09 17.74 17.87 108,702 -0.18(-1.00%)
Jul 26, 2024 17.91 18.18 17.80 18.05 125,630 +0.33(+1.86%)
Jul 25, 2024 17.81 17.88 17.51 17.72 127,567 -0.15(-0.84%)
Jul 24, 2024 18.15 18.15 17.82 17.87 65,728 -0.31(-1.71%)
Jul 23, 2024 18.49 18.69 18.10 18.18 96,605 -0.30(-1.62%)
Jul 22, 2024 17.84 18.51 17.76 18.48 106,411 +0.75(+4.23%)
Jul 19, 2024 17.77 18.14 17.65 17.73 111,936 -0.01(-0.06%)
Jul 18, 2024 18.43 18.61 17.65 17.74 151,890 -0.70(-3.80%)
Jul 17, 2024 18.66 19.05 18.35 18.44 122,874 -0.43(-2.28%)
Jul 16, 2024 17.87 19.00 17.87 18.87 134,784 +1.14(+6.43%)
Jul 15, 2024 17.88 17.96 17.66 17.73 116,109 -0.08(-0.45%)
Jul 12, 2024 17.82 18.02 17.68 17.81 118,983 +0.10(+0.56%)
Jul 11, 2024 17.66 17.93 17.62 17.71 111,024 +0.09(+0.51%)
Jul 10, 2024 17.69 17.87 17.11 17.62 112,438 -0.11(-0.62%)
Jul 09, 2024 17.34 18.06 17.17 17.73 166,565 +0.35(+2.01%)
Jul 08, 2024 17.03 17.73 17.03 17.38 139,270 +0.40(+2.36%)
Jul 05, 2024 17.10 17.21 16.62 16.98 263,637 -0.16(-0.93%)
Jul 03, 2024 17.01 17.32 16.98 17.14 116,172 +0.11(+0.65%)
Jul 02, 2024 16.94 17.09 16.54 17.03 151,974 -0.03(-0.18%)
Jul 01, 2024 17.49 17.51 17.01 17.06 142,235 -0.59(-3.34%)
Jun 28, 2024 17.34 17.79 17.22 17.65 178,413 +0.33(+1.91%)
Jun 27, 2024 17.03 17.39 16.90 17.32 75,714 +0.21(+1.23%)
Jun 26, 2024 16.77 17.17 16.67 17.11 138,519 +0.35(+2.09%)
Jun 25, 2024 16.71 16.95 16.50 16.76 177,940 -0.03(-0.18%)
Jun 24, 2024 16.79 17.18 16.61 16.79 202,516 +0.15(+0.90%)
Jun 21, 2024 16.48 16.67 15.91 16.64 473,559 +0.03(+0.18%)
Jun 20, 2024 17.24 17.30 16.58 16.61 114,033 -0.63(-3.65%)
Jun 18, 2024 17.36 17.37 16.81 17.24 93,657 -0.05(-0.29%)
Jun 17, 2024 17.21 17.96 17.21 17.29 216,464 +0.26(+1.53%)
Jun 14, 2024 16.13 17.25 15.98 17.03 307,186 +0.96(+5.97%)
Jun 13, 2024 16.04 16.18 15.95 16.07 74,811 -0.03(-0.19%)
Jun 12, 2024 16.50 16.75 15.93 16.10 126,789 -0.34(-2.07%)
Jun 11, 2024 15.79 16.44 15.70 16.44 222,089 +0.57(+3.59%)
Jun 10, 2024 16.10 16.47 15.83 15.87 91,692 -0.32(-1.98%)
Jun 07, 2024 16.10 16.56 16.10 16.19 112,439 +0.09(+0.56%)
Jun 06, 2024 15.77 16.19 15.77 16.10 250,876 +0.31(+1.96%)
Jun 05, 2024 15.82 16.05 15.69 15.79 83,049 +0.03(+0.19%)
Jun 04, 2024 16.21 16.21 15.72 15.76 87,628 -0.61(-3.73%)
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.