Afya Ltd (AFYA) Historical Stock Data
16.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFYA is up 0.47% a day on average. There have been 19 days where Afya Ltd closed green and 11 days where AFYA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-27 | 16.73 | 16.99 | ↑$0.26 (1.55%) | 16.56 | 17.19 | 86.38K |
2025-02-26 | 17.26 | 16.80 | ↓$0.46 (-2.67%) | 16.76 | 17.30 | 89.13K |
2025-02-25 | 17.20 | 17.27 | ↑$0.07 (0.41%) | 17.09 | 17.45 | 99.22K |
2025-02-24 | 17.35 | 16.97 | ↓$0.38 (-2.19%) | 16.96 | 17.41 | 71.39K |
2025-02-21 | 17.47 | 17.35 | ↓$0.12 (-0.69%) | 17.26 | 17.47 | 64.92K |
2025-02-20 | 17.95 | 17.51 | ↓$0.44 (-2.45%) | 17.43 | 18.05 | 94.76K |
2025-02-19 | 17.65 | 17.99 | ↑$0.34 (1.93%) | 17.58 | 18.04 | 146.83K |
2025-02-18 | 17.67 | 17.73 | ↑$0.06 (0.34%) | 17.58 | 18.01 | 118.85K |
2025-02-14 | 17.49 | 17.68 | ↑$0.19 (1.09%) | 17.38 | 17.77 | 101.18K |
2025-02-13 | 16.92 | 17.35 | ↑$0.43 (2.54%) | 16.73 | 17.35 | 110.07K |
2025-02-12 | 16.71 | 16.82 | ↑$0.11 (0.66%) | 16.71 | 16.98 | 100.91K |
2025-02-11 | 16.55 | 16.80 | ↑$0.25 (1.51%) | 16.55 | 16.84 | 134.17K |
2025-02-10 | 16.69 | 16.60 | ↓$0.09 (-0.54%) | 16.56 | 16.90 | 119.04K |
2025-02-07 | 16.77 | 16.58 | ↓$0.19 (-1.13%) | 16.53 | 16.80 | 104.80K |
2025-02-06 | 16.08 | 16.68 | ↑$0.60 (3.73%) | 16.06 | 16.71 | 120.83K |
2025-02-05 | 16.20 | 15.90 | ↓$0.30 (-1.85%) | 15.89 | 16.43 | 89.50K |
2025-02-04 | 16.21 | 16.47 | ↑$0.26 (1.60%) | 16.20 | 16.59 | 93.72K |
2025-02-03 | 15.88 | 16.15 | ↑$0.27 (1.70%) | 15.66 | 16.21 | 79.87K |
2025-01-31 | 15.96 | 16.15 | ↑$0.19 (1.19%) | 15.78 | 16.36 | 140.09K |
2025-01-30 | 16.42 | 16.84 | ↑$0.42 (2.56%) | 16.40 | 16.88 | 109.09K |
2025-01-29 | 16.50 | 16.38 | ↓$0.12 (-0.73%) | 16.14 | 16.50 | 97.51K |
2025-01-28 | 16.68 | 16.46 | ↓$0.22 (-1.32%) | 16.44 | 17.00 | 138.80K |
2025-01-27 | 16.16 | 16.61 | ↑$0.45 (2.78%) | 16.16 | 16.74 | 123.06K |
2025-01-24 | 15.91 | 16.37 | ↑$0.46 (2.89%) | 15.68 | 16.53 | 116.94K |
2025-01-23 | 15.74 | 15.84 | ↑$0.10 (0.64%) | 15.46 | 15.84 | 103K |
2025-01-22 | 15.75 | 15.74 | ↓$0.01 (-0.06%) | 15.67 | 16.10 | 77.23K |
2025-01-21 | 15.86 | 15.66 | ↓$0.20 (-1.26%) | 15.66 | 15.93 | 55.08K |
2025-01-17 | 15.66 | 15.74 | ↑$0.08 (0.51%) | 15.66 | 15.95 | 68.70K |
2025-01-16 | 15.63 | 15.65 | ↑$0.02 (0.13%) | 15.34 | 15.85 | 71.06K |
2025-01-15 | 15.45 | 15.64 | ↑$0.19 (1.23%) | 15.31 | 15.67 | 85.59K |
Create an account or log in to view more rows.
$AFYA do what the markets tells you to do not the other way around
$AFYA News?
$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