Afya Ltd (AFYA) Historical Stock Data
15.50 ↑0.26 (1.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFYA is down -0.37% a day on average. There have been 14 days where Afya Ltd closed green and 16 days where AFYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.30 | 15.50 | ↑$0.20 (1.31%) | 15.19 | 15.74 | 118.41K |
| 2024-12-19 | 14.65 | 15.24 | ↑$0.59 (4.03%) | 14.65 | 15.35 | 105.54K |
| 2024-12-18 | 15.24 | 14.58 | ↓$0.66 (-4.33%) | 14.52 | 15.27 | 127.08K |
| 2024-12-17 | 15.17 | 15.13 | ↓$0.04 (-0.26%) | 15.00 | 15.44 | 175.49K |
| 2024-12-16 | 15.58 | 15.33 | ↓$0.25 (-1.60%) | 15.31 | 15.72 | 141.72K |
| 2024-12-13 | 15.64 | 15.64 | ↑$0.00 (0.00%) | 15.61 | 15.82 | 129.26K |
| 2024-12-12 | 16.13 | 15.67 | ↓$0.46 (-2.85%) | 15.63 | 16.13 | 112.24K |
| 2024-12-11 | 16.04 | 16.09 | ↑$0.05 (0.31%) | 15.88 | 16.21 | 154.74K |
| 2024-12-10 | 16.03 | 16.05 | ↑$0.02 (0.12%) | 15.91 | 16.16 | 92.64K |
| 2024-12-09 | 16.21 | 16.03 | ↓$0.18 (-1.11%) | 15.98 | 16.42 | 121.03K |
| 2024-12-06 | 16.54 | 16.11 | ↓$0.43 (-2.60%) | 15.98 | 16.70 | 134.30K |
| 2024-12-05 | 16.15 | 16.40 | ↑$0.25 (1.55%) | 16.15 | 16.65 | 99.68K |
| 2024-12-04 | 16.00 | 16.18 | ↑$0.18 (1.13%) | 15.88 | 16.20 | 67.25K |
| 2024-12-03 | 15.50 | 15.96 | ↑$0.46 (2.97%) | 15.28 | 16.17 | 317.15K |
| 2024-12-02 | 16.71 | 16.59 | ↓$0.12 (-0.72%) | 16.52 | 16.80 | 140.44K |
| 2024-11-29 | 16.43 | 16.23 | ↓$0.20 (-1.25%) | 16.18 | 16.51 | 71.54K |
| 2024-11-27 | 17.19 | 16.73 | ↓$0.46 (-2.68%) | 16.70 | 17.39 | 79.08K |
| 2024-11-26 | 16.95 | 17.05 | ↑$0.10 (0.59%) | 16.71 | 17.11 | 94.15K |
| 2024-11-25 | 16.93 | 16.86 | ↓$0.07 (-0.41%) | 16.81 | 17.08 | 64.87K |
| 2024-11-22 | 16.34 | 16.74 | ↑$0.40 (2.45%) | 16.34 | 16.91 | 86.29K |
| 2024-11-21 | 16.37 | 16.26 | ↓$0.11 (-0.67%) | 16.21 | 16.55 | 78.30K |
| 2024-11-20 | 16.30 | 16.36 | ↑$0.06 (0.37%) | 16.20 | 16.43 | 67.93K |
| 2024-11-19 | 16.29 | 16.27 | ↓$0.02 (-0.12%) | 16.10 | 16.51 | 75.94K |
| 2024-11-18 | 16.07 | 16.43 | ↑$0.36 (2.24%) | 16.07 | 16.60 | 181.90K |
| 2024-11-15 | 16.21 | 16.01 | ↓$0.21 (-1.26%) | 15.83 | 16.28 | 203.21K |
| 2024-11-14 | 17.12 | 16.16 | ↓$0.96 (-5.61%) | 15.52 | 17.12 | 215.40K |
| 2024-11-13 | 17.64 | 17.30 | ↓$0.34 (-1.93%) | 17.29 | 17.89 | 149.22K |
| 2024-11-12 | 17.83 | 17.52 | ↓$0.31 (-1.74%) | 17.47 | 17.99 | 108.04K |
| 2024-11-11 | 17.80 | 17.96 | ↑$0.16 (0.90%) | 17.80 | 18.06 | 110.81K |
| 2024-11-08 | 17.74 | 17.77 | ↑$0.03 (0.17%) | 17.51 | 17.90 | 105.88K |
Create an account or log in to view more rows.
$AFYA we need to get moving
$AFYA nothing drops
$AFYA Sleep well my bulls
sleep well
$AFYA HOLDING LONG AND STRONG!!!
$AFYA the bulls in here
$AFYA Longs will be rewarded handsomely
$AFYA Nothing but time to wait
$AFYA i hate money so im buying
$AFYA more calls coming in
$AFYA it's true....