Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Afya (AFYA) Historical Prices

AFYA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.1810.769.6610.4510.45+2.75%1,062,7183.04
Oct 29, 202610.4110.449.9310.1710.17-0.68%611,0261.79
Oct 28, 202610.7911.0510.0210.2410.24-5.45%1,119,5313.46
Oct 27, 202610.9511.0910.5510.8310.83+1.79%726,5622.32
Oct 26, 202611.7112.5410.0510.6410.64-29.49%1,768,4886.17
Oct 23, 202614.9315.1314.8215.0915.09+1.21%118,4950.42
Oct 22, 202614.8015.0814.7814.9114.91+0.07%185,2630.65
Oct 21, 202615.0715.0714.8314.9014.90-1.32%107,9570.38
Oct 20, 202615.0015.2514.9315.1015.10+1.07%335,0231.20
Oct 19, 202614.5314.9714.0414.9414.94+2.82%373,0901.35
Oct 16, 202614.5214.6714.4214.5314.53+0.07%194,1300.71
Oct 15, 202614.3914.6914.3914.5214.52+0.90%163,3920.60
Oct 14, 202614.4514.4914.1614.3914.39-0.90%156,6650.58
Oct 13, 202614.7814.8114.4814.5214.52-2.22%306,6291.15
Oct 12, 202614.7414.8614.6714.8514.85+0.68%117,7970.44
Oct 09, 202614.2314.7613.9514.7514.75+4.24%269,1601.02
Oct 08, 202613.9314.1613.7714.1514.15+1.80%1,500,7716.21
Oct 07, 202614.1314.2813.8013.9013.90-0.11%578,7482.48
Oct 06, 202613.4113.9413.4113.9213.92+4.55%247,5421.07
Oct 05, 202613.3613.4212.7413.3113.31+8.92%1,768,0208.62
Oct 02, 202612.2112.3211.9412.2212.22+1.16%236,3471.16
Oct 01, 202612.1312.2411.8212.0812.08+0.33%296,1131.47
Sep 30, 202611.8712.3311.8612.0412.04+1.86%362,9101.86
Sep 29, 202612.0412.0511.6211.8211.82-1.83%289,7841.50
Sep 28, 202612.2112.6712.0312.0412.04-7.38%794,9084.32
Sep 25, 202613.7613.7612.7513.0013.00-5.32%621,0703.54
Sep 24, 202613.4913.7613.3913.7313.73+1.10%846,7685.14
Sep 23, 202613.4513.6413.3813.5813.58+0.67%297,1251.82
Sep 22, 202613.6113.7013.4713.4913.49-0.44%183,8661.13
Sep 21, 202613.6613.7213.4213.5513.55-0.37%149,1330.92
Sep 18, 202613.6813.7113.4113.6013.60-0.29%338,6872.14
Sep 17, 202613.6613.8013.3513.6413.64-0.29%877,6006.00
Sep 16, 202613.6813.8513.5713.6813.68-0.15%109,4580.74
Sep 15, 202613.7113.8713.5513.7013.70+0.00%182,2091.25
Sep 14, 202613.8914.0513.5613.7013.70-1.37%181,9291.26
Sep 11, 202613.5913.9013.5413.8913.89+2.36%430,0903.07
Sep 10, 202613.8914.2113.4313.5713.57-1.81%448,0163.33
Sep 09, 202614.2914.3413.7413.8213.82-3.29%529,5814.14
Sep 08, 202614.6814.7414.2214.2914.29-2.66%266,0732.13
Sep 07, 202614.8014.9514.4914.6814.68+0.00%00.00
Sep 04, 202614.8014.9514.4914.6814.68-0.34%278,5342.27
Sep 03, 202615.0015.1314.6914.7314.73-1.21%343,4612.91
Sep 02, 202614.6514.9514.6514.9114.91+2.26%95,7530.82
Sep 01, 202614.6114.8014.2514.5814.58-0.14%84,9870.72
Aug 31, 202614.6514.7714.2614.6014.60+0.07%728,1186.79
Aug 28, 202614.3814.7314.2714.5914.59+1.96%117,9141.11
Aug 27, 202614.4314.5214.2414.3114.31-0.83%89,8910.84
Aug 26, 202614.3514.5014.1314.4314.43+0.56%123,2271.16
Aug 25, 202614.2214.3814.1014.3514.35+0.91%72,1970.67
Aug 24, 202614.3314.5414.0114.2214.22-0.77%119,8171.12