Afya Ltd (AFYA) Historical Stock Data
16.61 ↑0.18 (1.10%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AFYA is down -0.52% a day on average. There have been 12 days where Afya Ltd closed green and 18 days where AFYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 16.27 | 16.43 | ↑$0.16 (0.98%) | 16.10 | 16.45 | 121.60K |
| 2024-04-22 | 15.85 | 16.28 | ↑$0.43 (2.71%) | 15.85 | 16.39 | 73.95K |
| 2024-04-19 | 15.92 | 16.02 | ↑$0.10 (0.63%) | 15.89 | 16.18 | 97.64K |
| 2024-04-18 | 15.95 | 16.03 | ↑$0.08 (0.50%) | 15.91 | 16.50 | 186.10K |
| 2024-04-17 | 16.85 | 16.27 | ↓$0.58 (-3.44%) | 16.22 | 17.08 | 165.27K |
| 2024-04-16 | 16.89 | 16.95 | ↑$0.06 (0.36%) | 16.80 | 17.00 | 118.47K |
| 2024-04-15 | 16.95 | 16.90 | ↓$0.05 (-0.29%) | 16.65 | 17.16 | 95.27K |
| 2024-04-12 | 17.42 | 16.96 | ↓$0.46 (-2.64%) | 16.95 | 17.42 | 41.02K |
| 2024-04-11 | 17.48 | 17.50 | ↑$0.02 (0.11%) | 17.42 | 17.67 | 45.39K |
| 2024-04-10 | 17.63 | 17.50 | ↓$0.13 (-0.74%) | 17.34 | 17.93 | 81.49K |
| 2024-04-09 | 18.05 | 17.86 | ↓$0.19 (-1.05%) | 17.19 | 18.06 | 411.83K |
| 2024-04-08 | 18.05 | 17.92 | ↓$0.13 (-0.72%) | 17.91 | 18.38 | 112.45K |
| 2024-04-05 | 18.25 | 18.05 | ↓$0.20 (-1.10%) | 17.92 | 18.34 | 136.50K |
| 2024-04-04 | 18.40 | 18.13 | ↓$0.27 (-1.47%) | 18.11 | 18.64 | 57.42K |
| 2024-04-03 | 18.27 | 18.40 | ↑$0.13 (0.71%) | 18.15 | 18.64 | 79.19K |
| 2024-04-02 | 18.35 | 18.27 | ↓$0.08 (-0.44%) | 18.09 | 18.60 | 73.04K |
| 2024-04-01 | 18.73 | 18.53 | ↓$0.20 (-1.07%) | 18.43 | 18.86 | 73.47K |
| 2024-03-28 | 18.75 | 18.58 | ↓$0.17 (-0.91%) | 18.55 | 18.85 | 110.19K |
| 2024-03-27 | 18.54 | 18.63 | ↑$0.09 (0.49%) | 18.32 | 18.81 | 282.99K |
| 2024-03-26 | 19.32 | 18.73 | ↓$0.59 (-3.05%) | 18.66 | 19.44 | 183.80K |
| 2024-03-25 | 20.37 | 19.41 | ↓$0.96 (-4.71%) | 19.37 | 20.55 | 203.51K |
| 2024-03-22 | 21.03 | 20.55 | ↓$0.48 (-2.28%) | 20.45 | 21.03 | 103.23K |
| 2024-03-21 | 21.31 | 21.13 | ↓$0.18 (-0.84%) | 20.86 | 21.50 | 106.58K |
| 2024-03-20 | 21.41 | 21.30 | ↓$0.11 (-0.51%) | 21.20 | 21.50 | 91.79K |
| 2024-03-19 | 21.69 | 21.36 | ↓$0.33 (-1.52%) | 21.16 | 21.69 | 130.93K |
| 2024-03-18 | 21.59 | 21.69 | ↑$0.10 (0.46%) | 21.03 | 21.94 | 214.86K |
| 2024-03-15 | 20.37 | 21.59 | ↑$1.22 (5.99%) | 20.37 | 22.24 | 511.93K |
| 2024-03-14 | 21.09 | 20.29 | ↓$0.80 (-3.79%) | 20.07 | 21.42 | 278.69K |
| 2024-03-13 | 20.80 | 20.90 | ↑$0.10 (0.48%) | 20.64 | 21.49 | 388.77K |
| 2024-03-12 | 20.43 | 20.74 | ↑$0.31 (1.52%) | 20.43 | 20.88 | 118.92K |
Create an account or log in to view more rows.
$AFYA Nothing but time to wait
$AFYA i hate money so im buying
$AFYA more calls coming in
$AFYA it's true....
$AFYA now I buy
$AFYA volume = money
$AFYA wow. The volume is so low today. Unreal
$AFYA Holding Pattern
$AFYA my hands are made out of diamonds
$AFYA starting to gap up a little