Afya Limited (AFYA)
15.36
0.15 (0.99%)
At close: Jan 15, 2025, 10:28 AM
AFYA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 15.30 | 15.51 | 15.11 | 15.21 | 0.01 | 0.07% | 57,832 |
| Jan 13, 2025 | 15.01 | 15.32 | 14.96 | 15.20 | 0.25 | 1.67% | 88,000 |
| Jan 10, 2025 | 15.21 | 15.26 | 14.80 | 14.95 | -0.13 | -0.86% | 110,501 |
| Jan 8, 2025 | 15.00 | 15.21 | 14.88 | 15.08 | 0.05 | 0.33% | 149,444 |
| Jan 7, 2025 | 15.06 | 15.18 | 14.88 | 15.03 | 0.15 | 1.01% | 66,500 |
| Jan 6, 2025 | 15.14 | 15.27 | 14.82 | 14.88 | -0.12 | -0.80% | 65,120 |
| Jan 3, 2025 | 15.72 | 15.72 | 14.99 | 15.00 | -0.63 | -4.03% | 71,100 |
| Jan 2, 2025 | 16.01 | 16.09 | 15.61 | 15.63 | -0.25 | -1.57% | 69,237 |
| Dec 31, 2024 | 15.84 | 16.11 | 15.84 | 15.88 | 0.10 | 0.63% | 98,100 |
| Dec 30, 2024 | 15.77 | 15.94 | 15.70 | 15.78 | -0.07 | -0.44% | 103,500 |
| Dec 27, 2024 | 15.90 | 16.13 | 15.72 | 15.85 | -0.06 | -0.38% | 83,503 |
| Dec 26, 2024 | 15.62 | 16.05 | 15.62 | 15.91 | 0.34 | 2.18% | 87,638 |
| Dec 24, 2024 | 15.55 | 15.76 | 15.48 | 15.57 | 0.07 | 0.45% | 49,040 |
| Dec 23, 2024 | 15.44 | 15.54 | 15.27 | 15.50 | 0.00 | 0.00% | 76,235 |
| Dec 20, 2024 | 15.30 | 15.74 | 15.19 | 15.50 | 0.26 | 1.71% | 118,410 |
| Dec 19, 2024 | 14.65 | 15.35 | 14.65 | 15.24 | 0.66 | 4.53% | 105,536 |
| Dec 18, 2024 | 15.24 | 15.27 | 14.52 | 14.58 | -0.55 | -3.64% | 127,100 |
| Dec 17, 2024 | 15.17 | 15.44 | 15.00 | 15.13 | -0.20 | -1.30% | 175,500 |
| Dec 16, 2024 | 15.58 | 15.72 | 15.31 | 15.33 | -0.31 | -1.98% | 141,720 |
| Dec 13, 2024 | 15.64 | 15.82 | 15.61 | 15.64 | -0.03 | -0.19% | 129,300 |
| Dec 12, 2024 | 16.13 | 16.13 | 15.63 | 15.67 | -0.42 | -2.61% | 112,238 |
| Dec 11, 2024 | 16.04 | 16.21 | 15.88 | 16.09 | 0.04 | 0.25% | 154,740 |
| Dec 10, 2024 | 16.03 | 16.16 | 15.91 | 16.05 | 0.02 | 0.12% | 92,636 |
| Dec 9, 2024 | 16.21 | 16.42 | 15.98 | 16.03 | -0.08 | -0.50% | 121,032 |
| Dec 6, 2024 | 16.54 | 16.70 | 15.98 | 16.11 | -0.29 | -1.77% | 134,300 |
| Dec 5, 2024 | 16.15 | 16.65 | 16.15 | 16.40 | 0.22 | 1.36% | 99,700 |
| Dec 4, 2024 | 16.00 | 16.20 | 15.88 | 16.18 | 0.22 | 1.38% | 67,300 |
| Dec 3, 2024 | 15.50 | 16.17 | 15.28 | 15.96 | -0.63 | -3.80% | 317,149 |
| Dec 2, 2024 | 16.71 | 16.80 | 16.52 | 16.59 | 0.36 | 2.22% | 140,445 |
| Nov 29, 2024 | 16.43 | 16.51 | 16.18 | 16.23 | -0.50 | -2.99% | 71,536 |
| Nov 27, 2024 | 17.19 | 17.39 | 16.70 | 16.73 | -0.32 | -1.88% | 79,100 |
| Nov 26, 2024 | 16.95 | 17.11 | 16.71 | 17.05 | 0.19 | 1.13% | 94,200 |
| Nov 25, 2024 | 16.93 | 17.08 | 16.81 | 16.86 | 0.12 | 0.72% | 64,900 |
| Nov 22, 2024 | 16.34 | 16.91 | 16.34 | 16.74 | 0.48 | 2.95% | 86,300 |
| Nov 21, 2024 | 16.37 | 16.55 | 16.20 | 16.26 | -0.10 | -0.61% | 78,301 |
| Nov 20, 2024 | 16.30 | 16.43 | 16.20 | 16.36 | 0.09 | 0.55% | 67,933 |
| Nov 19, 2024 | 16.29 | 16.51 | 16.10 | 16.27 | -0.16 | -0.97% | 75,940 |
| Nov 18, 2024 | 16.07 | 16.60 | 16.07 | 16.43 | 0.42 | 2.62% | 181,903 |
| Nov 15, 2024 | 16.21 | 16.27 | 15.83 | 16.01 | -0.15 | -0.93% | 203,207 |
| Nov 14, 2024 | 17.12 | 17.12 | 15.52 | 16.16 | -1.14 | -6.59% | 215,401 |
| Nov 13, 2024 | 17.64 | 17.89 | 17.29 | 17.30 | -0.22 | -1.26% | 149,223 |
| Nov 12, 2024 | 17.83 | 17.99 | 17.47 | 17.52 | -0.44 | -2.45% | 108,039 |
| Nov 11, 2024 | 17.80 | 18.06 | 17.80 | 17.96 | 0.19 | 1.07% | 110,809 |
| Nov 8, 2024 | 17.74 | 17.90 | 17.51 | 17.77 | -0.07 | -0.39% | 105,900 |
| Nov 7, 2024 | 18.19 | 18.19 | 17.71 | 17.84 | -0.05 | -0.28% | 210,600 |
| Nov 6, 2024 | 18.33 | 18.42 | 17.65 | 17.89 | -0.20 | -1.11% | 152,636 |
| Nov 5, 2024 | 17.66 | 18.09 | 17.66 | 18.09 | 0.46 | 2.61% | 81,132 |
| Nov 4, 2024 | 17.17 | 17.73 | 17.12 | 17.63 | 0.46 | 2.68% | 107,940 |
| Nov 1, 2024 | 16.90 | 17.43 | 16.86 | 17.17 | 0.41 | 2.45% | 123,952 |
| Oct 31, 2024 | 16.88 | 16.91 | 16.71 | 16.76 | -0.09 | -0.53% | 148,900 |