Afya Ltd (A2FY34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 2.33918128655 | 51.3 | 52.5 | 51.3 | 2 | 52.5 | DR |
| 4 | 2.23 | 4.43604535508 | 50.27 | 52.5 | 43.35 | 35 | 50.84867769 | DR |
| 12 | 6.84 | 14.9802890933 | 45.66 | 57.99 | 43.35 | 32 | 49.77336414 | DR |
| 26 | 4.17 | 8.62818125388 | 48.33 | 57.99 | 43.35 | 88 | 49.27191233 | DR |
| 52 | -0.59 | -1.11132039932 | 53.09 | 58.5 | 41 | 100 | 48.899235 | DR |
| 156 | 15.5 | 41.8918918919 | 37 | 58.5 | 35.2 | 99 | 46.51872467 | DR |
| 260 | 15.5 | 41.8918918919 | 37 | 58.5 | 35.2 | 99 | 46.51872467 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1735853400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1735594200 | 52.5 | 3.5 | 7.14 | 51.3 | 52.5 | 51.3 | 2 |
| 1735334940 | 49 | -0.85 | -1.71 | 49 | 49 | 49 | 3 |
| 1735248540 | 49.85 | -1.15 | -2.25 | 50 | 50 | 49.85 | 3 |
| 1734989340 | 51 | 0 | 0.00 | 51 | 51 | 51 | 1 |
| 1734730200 | 51 | 0.01 | 0.02 | 43.35 | 51 | 43.35 | 24 |
| 1734643740 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734557340 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734470940 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734384540 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734125340 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734038940 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1733952540 | 50.99 | 2.34 | 4.81 | 48.72 | 50.99 | 48.72 | 197 |
| 1733866140 | 48.65 | -1.12 | -2.25 | 50.27 | 50.27 | 48.65 | 12 |
| 1733779800 | 49.77 | 0 | 0.00 | 49.77 | 49.77 | 49.77 | 0 |
| 1733520600 | 49.77 | 0.27 | 0.55 | 49.7 | 49.77 | 49.7 | 42 |
| 1733434200 | 49.5 | -2.35 | -4.53 | 48.9 | 49.5 | 48.9 | 107 |
| 1733347740 | 51.85 | 0 | 0.00 | 51.85 | 51.85 | 51.85 | 0 |
| 1733261340 | 51.85 | 1.05 | 2.07 | 51.85 | 51.85 | 51.85 | 1 |
| 1733174940 | 50.8 | -7.18 | -12.38 | 50.8 | 50.8 | 50.8 | 10 |
| 1732915740 | 57.98 | -0.01 | -0.02 | 57.98 | 57.98 | 57.98 | 2 |
| 1732829340 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
| 1732742940 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
| 1732656540 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
| 1732570140 | 57.99 | 10.04 | 20.94 | 50 | 57.99 | 49.58 | 5 |
| 1732311000 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1732224600 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1732051800 | 47.95 | -2.25 | -4.48 | 46.95 | 47.95 | 46.95 | 12 |
| 1731965340 | 50.2 | 0 | 0.00 | 47.3 | 50.2 | 47.05 | 6 |
| 1731619800 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1731533400 | 50.2 | -0.46 | -0.91 | 54 | 56.8 | 50.2 | 6 |
| 1731446940 | 50.66 | -4.34 | -7.89 | 57.97 | 57.97 | 50.66 | 11 |
| 1731360540 | 55 | 4.35 | 8.59 | 53.99 | 55 | 53.99 | 3 |
| 1731101340 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1731014940 | 50.65 | -0.99 | -1.92 | 50.65 | 50.65 | 50.65 | 5 |
| 1730928600 | 51.64 | -0.16 | -0.31 | 54 | 54 | 51.57 | 28 |
| 1730842200 | 51.8 | 1.05 | 2.07 | 51.8 | 51.8 | 51.8 | 42 |
| 1730755800 | 50.75 | -0.5 | -0.98 | 49.9 | 50.75 | 49.9 | 148 |
| 1730496600 | 51.25 | 2.7 | 5.56 | 50 | 51.25 | 50 | 3 |
| 1730410200 | 48.55 | 0.05 | 0.10 | 48.66 | 48.66 | 48.55 | 2 |
| 1730323800 | 48.5 | 0.5 | 1.04 | 48 | 49.75 | 48 | 20 |
| 1730237400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1730151000 | 48 | -0.2 | -0.41 | 48 | 48 | 48 | 80 |
| 1729891800 | 48.2 | -0.15 | -0.31 | 48.35 | 48.35 | 48.2 | 18 |
| 1729805400 | 48.35 | -1.05 | -2.13 | 49.39 | 49.39 | 48.2 | 56 |
| 1729719000 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1729632600 | 49.4 | 2.65 | 5.67 | 48.48 | 49.4 | 46.45 | 108 |
| 1729546140 | 46.75 | -0.8 | -1.68 | 46.75 | 46.75 | 46.75 | 20 |
| 1729287000 | 47.55 | 1.35 | 2.92 | 47.55 | 47.55 | 47.55 | 1 |
| 1729200540 | 46.2 | -1 | -2.12 | 45.57 | 46.2 | 45.57 | 20 |
| 1729114140 | 47.2 | -1.29 | -2.66 | 46.85 | 47.2 | 46.85 | 31 |
| 1729027740 | 48.49 | 0 | 0.00 | 48.49 | 48.49 | 48.49 | 0 |
| 1728941340 | 48.49 | -0.01 | -0.02 | 45.66 | 48.49 | 45.57 | 53 |
| 1728682200 | 48.5 | 3.65 | 8.14 | 46.5 | 48.5 | 45.56 | 30 |
| 1728595740 | 44.85 | -1.4 | -3.03 | 49.38 | 49.38 | 44.85 | 13 |
| 1728509400 | 46.25 | 0.4 | 0.87 | 46.2 | 46.25 | 46.2 | 2 |
| 1728422940 | 45.85 | -0.15 | -0.33 | 48.9 | 48.9 | 45.85 | 13 |
| 1728336600 | 46 | -0.26 | -0.56 | 46.28 | 46.28 | 46 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
