Register for streaming realtime charts, analysis tools, and prices.
AFYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 16.62 | 0.19 | 1.16% | 16.50 | 16.67 | 16.50 | 75,284 |
| Apr 23 2024 | 16.43 | 0.15 | 0.92% | 16.27 | 16.45 | 16.10 | 121,596 |
| Apr 22 2024 | 16.28 | 0.26 | 1.62% | 15.85 | 16.385 | 15.85 | 73,948 |
| Apr 19 2024 | 16.02 | -0.01 | -0.06% | 15.92 | 16.18 | 15.89 | 97,636 |
| Apr 18 2024 | 16.03 | -0.24 | -1.48% | 15.95 | 16.50 | 15.91 | 186,095 |
| Apr 17 2024 | 16.27 | -0.68 | -4.01% | 16.85 | 17.08 | 16.22 | 165,269 |
| Apr 16 2024 | 16.95 | 0.05 | 0.30% | 16.89 | 17.00 | 16.71 | 118,472 |
| Apr 15 2024 | 16.90 | -0.06 | -0.35% | 16.95 | 17.16 | 16.65 | 95,270 |
| Apr 12 2024 | 16.96 | -0.55 | -3.14% | 17.42 | 17.42 | 16.95 | 41,018 |
| Apr 11 2024 | 17.51 | 0.01 | 0.06% | 17.48 | 17.67 | 17.42 | 45,385 |
| Apr 10 2024 | 17.50 | -0.36 | -2.02% | 17.63 | 17.93 | 17.34 | 81,493 |
| Apr 09 2024 | 17.86 | -0.06 | -0.33% | 18.05 | 18.145 | 17.19 | 411,826 |
| Apr 08 2024 | 17.92 | -0.13 | -0.72% | 18.05 | 18.38 | 17.91 | 112,445 |
| Apr 05 2024 | 18.05 | -0.08 | -0.44% | 18.25 | 18.3412 | 17.915 | 136,504 |
| Apr 04 2024 | 18.13 | -0.27 | -1.47% | 18.40 | 18.637 | 18.11 | 57,423 |
| Apr 03 2024 | 18.40 | 0.13 | 0.71% | 18.27 | 18.64 | 18.145 | 79,194 |
| Apr 02 2024 | 18.27 | -0.26 | -1.40% | 18.35 | 18.60 | 18.09 | 73,043 |
| Apr 01 2024 | 18.53 | -0.05 | -0.27% | 18.73 | 18.86 | 18.43 | 73,469 |
| Mar 28 2024 | 18.58 | -0.05 | -0.27% | 18.75 | 18.845 | 18.55 | 110,192 |
| Mar 27 2024 | 18.63 | -0.10 | -0.53% | 18.54 | 18.85 | 18.32 | 282,988 |
| Mar 26 2024 | 18.73 | -0.68 | -3.50% | 19.32 | 19.44 | 18.66 | 183,800 |
| Mar 25 2024 | 19.41 | -1.14 | -5.55% | 20.37 | 20.55 | 19.37 | 203,509 |
| Mar 22 2024 | 20.55 | -0.58 | -2.74% | 21.03 | 21.03 | 20.45 | 103,234 |
| Mar 21 2024 | 21.13 | -0.17 | -0.80% | 21.31 | 21.50 | 20.86 | 106,584 |
| Mar 20 2024 | 21.30 | -0.06 | -0.28% | 21.41 | 21.50 | 21.20 | 91,786 |
| Mar 19 2024 | 21.36 | -0.33 | -1.52% | 21.69 | 21.69 | 21.16 | 130,853 |
| Mar 18 2024 | 21.69 | 0.10 | 0.46% | 21.59 | 21.94 | 21.03 | 214,862 |
| Mar 15 2024 | 21.59 | 1.30 | 6.41% | 20.37 | 22.24 | 20.37 | 511,594 |
| Mar 14 2024 | 20.29 | -0.61 | -2.92% | 21.09 | 21.4236 | 20.07 | 278,516 |
| Mar 13 2024 | 20.90 | 0.16 | 0.77% | 20.80 | 21.4921 | 20.64 | 388,769 |
| Mar 12 2024 | 20.74 | 0.31 | 1.52% | 20.43 | 20.88 | 20.40 | 118,920 |
| Mar 11 2024 | 20.43 | -0.28 | -1.35% | 20.53 | 20.68 | 20.37 | 53,279 |
| Mar 08 2024 | 20.71 | 0.52 | 2.58% | 20.22 | 20.92 | 20.074 | 131,873 |
| Mar 07 2024 | 20.19 | -0.04 | -0.20% | 20.24 | 20.36 | 20.015 | 46,856 |
| Mar 06 2024 | 20.23 | -0.06 | -0.30% | 20.43 | 20.63 | 20.21 | 45,412 |
| Mar 05 2024 | 20.29 | -0.15 | -0.73% | 20.31 | 20.52 | 20.062 | 75,526 |
| Mar 04 2024 | 20.44 | -0.14 | -0.68% | 20.58 | 20.68 | 20.39 | 55,727 |
| Mar 01 2024 | 20.58 | -0.06 | -0.29% | 20.80 | 20.80 | 20.40 | 77,176 |
| Feb 29 2024 | 20.64 | -0.14 | -0.67% | 20.94 | 21.0699 | 20.62 | 78,909 |
| Feb 28 2024 | 20.78 | 0.40 | 1.96% | 20.36 | 20.81 | 20.27 | 79,174 |
| Feb 27 2024 | 20.38 | 0.33 | 1.65% | 19.97 | 20.4533 | 19.97 | 35,256 |
| Feb 26 2024 | 20.05 | 0.06 | 0.30% | 19.92 | 20.20 | 19.7378 | 35,185 |
| Feb 23 2024 | 19.99 | -0.51 | -2.49% | 20.45 | 20.56 | 19.99 | 60,121 |
| Feb 22 2024 | 20.50 | 0.81 | 4.11% | 19.87 | 20.58 | 19.79 | 105,788 |
| Feb 21 2024 | 19.69 | -0.16 | -0.81% | 19.83 | 20.01 | 19.43 | 100,318 |
| Feb 20 2024 | 19.85 | 0.23 | 1.17% | 19.75 | 20.04 | 19.4564 | 132,124 |
| Feb 16 2024 | 19.62 | -0.33 | -1.65% | 19.95 | 20.015 | 19.62 | 100,103 |
| Feb 15 2024 | 19.95 | -0.56 | -2.73% | 20.56 | 20.56 | 19.95 | 50,764 |
| Feb 14 2024 | 20.51 | 0.23 | 1.13% | 20.43 | 20.675 | 20.31 | 187,232 |
| Feb 13 2024 | 20.28 | -0.74 | -3.52% | 20.68 | 20.68 | 20.17 | 42,034 |
| Feb 12 2024 | 21.02 | 0.12 | 0.57% | 20.84 | 21.311 | 20.84 | 85,124 |
| Feb 09 2024 | 20.90 | 0.51 | 2.50% | 20.33 | 21.02 | 20.30 | 84,374 |
| Feb 08 2024 | 20.39 | 0.40 | 2.00% | 19.99 | 20.61 | 19.99 | 94,919 |
| Feb 07 2024 | 19.99 | -0.24 | -1.19% | 20.11 | 20.148 | 19.75 | 85,579 |
| Feb 06 2024 | 20.23 | -0.21 | -1.03% | 20.60 | 20.60 | 20.01 | 96,970 |
| Feb 05 2024 | 20.44 | 0.36 | 1.79% | 20.05 | 20.52 | 19.85 | 111,115 |
| Feb 02 2024 | 20.08 | -0.51 | -2.48% | 20.41 | 20.57 | 19.89 | 124,005 |
| Feb 01 2024 | 20.59 | 0.97 | 4.94% | 19.67 | 20.62 | 19.64 | 117,513 |
| Jan 31 2024 | 19.62 | -0.03 | -0.15% | 19.60 | 19.8499 | 19.44 | 93,747 |
| Jan 30 2024 | 19.65 | 0.00 | 0.00% | 19.51 | 19.83 | 19.2808 | 122,503 |
| Jan 29 2024 | 19.65 | -0.66 | -3.25% | 20.13 | 20.34 | 19.63 | 115,332 |
| Jan 26 2024 | 20.31 | -0.32 | -1.55% | 20.72 | 20.72 | 20.29 | 116,047 |
