Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Afya Limited (AFYA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.28-0.21 (-1.83%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202210.7010.8610.3410.7610.76448,100
May 24, 202211.2611.579.5310.7110.71708,300
May 23, 202211.3512.2610.7011.2811.28368,500
May 20, 202211.7511.7510.6411.2811.28461,900
May 19, 202211.1411.5511.1411.4911.49783,100
May 18, 202211.7711.7811.0511.2011.20484,100
May 17, 202211.5712.1511.5711.8211.82463,500
May 16, 202211.4711.6011.2811.4411.44215,700
May 13, 202211.3111.9311.3111.6311.63397,100
May 12, 202211.5811.9110.9011.1911.19334,300
May 11, 202211.9712.4011.6811.7511.75182,700
May 10, 202212.3512.3511.5012.0312.03213,000
May 09, 202212.8413.1711.9912.1012.10124,300
May 06, 202214.0214.4513.1513.2913.29126,100
May 05, 202214.9015.3913.9714.1314.13156,000
May 04, 202215.0615.0613.9815.0015.00281,100
May 03, 202215.0515.1814.3215.0615.06155,000
May 02, 202215.0015.1414.7115.0715.07149,500
Apr 29, 202215.1715.5614.8515.1115.11775,900
Apr 28, 202214.4715.2914.4015.0515.05221,600
Apr 27, 202214.1514.4813.8714.3314.33269,700
Apr 26, 202213.6114.1913.4813.8013.80216,700
Apr 25, 202213.2813.8913.0313.8513.85157,200
Apr 22, 202213.5113.6313.1413.3513.35202,300
Apr 21, 202214.6814.6813.3213.4413.44183,900
Apr 20, 202214.4514.8214.4114.5314.53140,100
Apr 19, 202213.7414.4213.5814.3714.37136,700
Apr 18, 202213.9014.1513.5513.8613.86121,000
Apr 14, 202213.3213.9013.2713.8513.85211,400
Apr 13, 202213.1013.5913.0113.4113.41165,500
Apr 12, 202213.8713.9112.9712.9912.99187,200
Apr 11, 202215.2115.3613.8113.8313.83206,200
Apr 08, 202215.5215.9214.9515.3615.36290,300
Apr 07, 202214.0114.6713.3714.5214.52178,600
Apr 06, 202214.0214.1613.3014.0314.03180,600
Apr 05, 202214.2314.4213.7813.9013.90266,600
Apr 04, 202213.6414.7213.6414.3914.39527,200
Apr 01, 202215.7816.3713.4613.5813.58368,100
Mar 31, 202215.0915.1114.2914.4114.41355,100
Mar 30, 202215.2215.3414.9814.9914.99231,200
Mar 29, 202215.7315.8715.0515.1215.12173,300
Mar 28, 202215.5315.9915.1015.6915.69175,800
Mar 25, 202215.8615.8815.3215.5315.53138,300
Mar 24, 202215.2315.9715.0315.8915.89130,500
Mar 23, 202214.8715.4414.7715.4015.40170,500
Mar 22, 202214.1415.1314.1415.0015.00163,300
Mar 21, 202213.7514.3213.7514.1314.13153,400
Mar 18, 202213.3713.9013.3613.8213.82434,900
Mar 17, 202213.2513.6013.0913.3713.37156,400
Mar 16, 202212.6913.3212.5013.3213.32189,300
Mar 15, 202212.3512.8112.0712.4412.44129,200
Mar 14, 202212.5112.8312.1112.2212.22113,800
Mar 11, 202213.1613.3712.4312.4712.47115,100
Mar 10, 202212.9113.3512.8613.1213.12257,400
Mar 09, 202212.4613.2112.3313.0213.02210,900
Mar 08, 202211.8312.4611.6712.2612.26321,100
Mar 07, 202212.8212.8211.7011.7311.73240,500
Mar 04, 202212.4012.6111.8111.8711.87209,100
Mar 03, 202212.7412.7912.4412.5212.52156,000
Mar 02, 202212.4412.8711.9612.6012.60377,200
Mar 01, 202212.8513.0512.5012.5112.51169,400
Feb 28, 202213.7013.7012.8412.9012.90117,300
Feb 25, 202213.6314.0513.2513.5613.5677,800
Feb 24, 202212.6613.4812.6113.4813.48300,100
Feb 23, 202213.6913.8613.1113.1213.12205,900
Feb 22, 202213.5713.7613.4413.5813.58184,200
Feb 18, 202213.8713.9413.4313.6413.64881,200
Feb 17, 202214.0014.5013.8313.9013.90229,800
Feb 16, 202213.7414.1513.4914.0914.09510,300
Feb 15, 202213.9414.0713.2813.7113.71231,500
Feb 14, 202213.9314.0513.7113.8713.87168,300
Feb 11, 202214.0614.3913.9614.0114.01112,500
Feb 10, 202214.4814.6814.0414.1014.10108,200
Feb 09, 202214.5514.9914.5514.6814.68174,200
Feb 08, 202214.1414.5714.1414.5314.53306,800
Feb 07, 202213.9414.2513.8514.1714.17377,800
Feb 04, 202214.0514.2412.9713.9713.971,096,200
Feb 03, 202214.3414.3413.8714.0014.00430,100
Feb 02, 202214.7714.8714.1014.4014.40331,000
Feb 01, 202214.5014.8014.2314.6914.69602,400
Jan 31, 202214.1814.7414.1814.4814.48287,400
Jan 28, 202213.8314.3013.8114.1414.14302,700
Jan 27, 202213.5514.2813.3914.0414.041,032,300
Jan 26, 202212.7113.2012.6612.7812.78411,700
Jan 25, 202212.3012.7912.1712.6212.62320,600
Jan 24, 202212.6012.6111.7512.5212.52627,700
Jan 21, 202212.9513.6012.5212.5212.52312,000
Jan 20, 202213.1213.9912.7213.3413.34999,100
Jan 19, 202213.4213.5412.9413.2113.21537,800
Jan 18, 202213.9014.0113.3513.4213.42176,100
Jan 14, 202214.4414.5613.8814.0514.05859,800
Jan 13, 202213.5214.1313.3014.1214.12507,000
Jan 12, 202213.5513.7012.9413.2313.231,465,000
Jan 11, 202213.4913.7013.2913.5013.50187,200
Jan 10, 202213.5413.7313.0013.5513.55157,300
Jan 07, 202213.5314.0813.4813.5413.54337,500
Jan 06, 202213.5013.7213.1713.5713.57137,800
Jan 05, 202214.1414.2613.3813.3913.39183,600
Jan 04, 202214.8815.0413.8114.2214.22135,000
Jan 03, 202215.7115.8514.7214.8114.81278,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement