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 | -1.52 | -3.01049712814 | 50.49 | 50.49 | 47.25 | 13 | 48.17907692 | DR |
| 4 | 1.36 | 2.85654274312 | 47.61 | 52.5 | 47.02 | 92 | 47.39363088 | DR |
| 12 | -1.03 | -2.06 | 50 | 57.99 | 43.35 | 114 | 46.81544909 | DR |
| 26 | 0.27 | 0.554414784394 | 48.7 | 57.99 | 43.35 | 102 | 47.49477031 | DR |
| 52 | -1.93 | -3.79174852652 | 50.9 | 57.99 | 41 | 105 | 48.17398525 | DR |
| 156 | 11.97 | 32.3513513514 | 37 | 58.5 | 35.2 | 104 | 46.50785573 | DR |
| 260 | 11.97 | 32.3513513514 | 37 | 58.5 | 35.2 | 104 | 46.50785573 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 48.16 | -1.24 | -2.51 | 48.2 | 48.2 | 48.16 | 11 |
| 1739309400 | 49.4 | 1.38 | 2.87 | 49.4 | 49.4 | 49.4 | 1 |
| 1739222940 | 48.02 | 0.02 | 0.04 | 48.02 | 48.02 | 48.02 | 4 |
| 1738963800 | 48 | -0.21 | -0.44 | 48.5 | 48.5 | 48 | 9 |
| 1738877340 | 48.21 | -2.79 | -5.47 | 50.49 | 50.49 | 47.25 | 40 |
| 1738791000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1738704600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1738618200 | 51 | 2.9 | 6.03 | 51 | 51 | 51 | 1 |
| 1738358940 | 48.1 | -1.01 | -2.06 | 47.02 | 48.1 | 47.02 | 2 |
| 1738272540 | 49.11 | 0.81 | 1.68 | 49.11 | 49.11 | 49.11 | 2 |
| 1738186200 | 48.3 | -4.2 | -8.00 | 48.3 | 48.3 | 48.3 | 1 |
| 1738099740 | 52.5 | 3.09 | 6.25 | 50.47 | 52.5 | 50.47 | 4 |
| 1738013340 | 49.41 | 0.84 | 1.73 | 48.85 | 49.41 | 48.85 | 11 |
| 1737754200 | 48.57 | 0.47 | 0.98 | 48 | 48.57 | 47.9 | 18 |
| 1737667740 | 48.1 | -0.45 | -0.93 | 48.1 | 48.1 | 48.1 | 1 |
| 1737581400 | 48.55 | 0.6 | 1.25 | 50.46 | 50.46 | 48.55 | 3 |
| 1737495000 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 8 |
| 1737408600 | 47.95 | 0.07 | 0.15 | 48.01 | 49.1 | 47.36 | 16 |
| 1737149400 | 47.88 | 0.58 | 1.23 | 50.55 | 50.55 | 47.88 | 2 |
| 1737062940 | 47.3 | 0.94 | 2.03 | 47.61 | 47.61 | 47.3 | 1524 |
| 1736976540 | 46.36 | 0.01 | 0.02 | 48.7 | 48.7 | 46.36 | 15 |
| 1736890140 | 46.35 | -0.05 | -0.11 | 46.62 | 46.62 | 45.6 | 110 |
| 1736803740 | 46.4 | 0.75 | 1.64 | 52.49 | 52.49 | 46.2 | 34 |
| 1736544540 | 45.65 | -0.44 | -0.95 | 48 | 48 | 45.65 | 1905 |
| 1736458140 | 46.09 | -11.41 | -19.84 | 47 | 47 | 46.09 | 140 |
| 1736371740 | 57.5 | 12.14 | 26.76 | 57.5 | 57.5 | 57.5 | 1 |
| 1736285400 | 45.36 | -7.14 | -13.60 | 46 | 47 | 45.36 | 59 |
| 1736199000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
