Mail

AFYA - Afya Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	12.65	12.65	11.99	12.14	12.14	81,650
26 May 2023	12.62	13.09	12.62	12.65	12.65	181,900
25 May 2023	12.00	13.26	12.00	12.70	12.70	440,200
24 May 2023	11.74	11.86	11.51	11.85	11.85	373,500
23 May 2023	11.78	12.11	11.73	11.84	11.84	199,000
22 May 2023	11.99	12.00	11.65	11.87	11.87	159,400
19 May 2023	11.60	12.08	11.52	11.89	11.89	398,500
18 May 2023	11.35	11.75	11.27	11.58	11.58	280,100
17 May 2023	11.44	11.45	11.29	11.31	11.31	65,600
16 May 2023	11.51	11.73	11.39	11.39	11.39	102,300
15 May 2023	11.57	11.83	11.57	11.60	11.60	77,100
12 May 2023	11.28	11.59	11.28	11.56	11.56	90,500
11 May 2023	11.18	11.33	10.89	11.22	11.22	243,600
10 May 2023	11.60	11.60	11.19	11.27	11.27	173,200
09 May 2023	11.15	11.76	11.01	11.48	11.48	155,300
08 May 2023	11.51	11.51	10.86	11.06	11.06	509,500
05 May 2023	10.87	11.52	10.87	11.36	11.36	176,400
04 May 2023	11.14	11.16	10.72	10.77	10.77	112,600
03 May 2023	11.59	11.73	11.11	11.12	11.12	141,500
02 May 2023	11.62	11.70	11.44	11.59	11.59	101,900
01 May 2023	11.52	11.77	11.47	11.72	11.72	102,600
28 Apr 2023	11.58	11.93	11.47	11.51	11.51	175,500
27 Apr 2023	11.77	11.83	11.50	11.58	11.58	178,600
26 Apr 2023	11.88	11.90	11.64	11.76	11.76	155,300
25 Apr 2023	12.30	12.30	11.78	11.89	11.89	250,500
24 Apr 2023	12.08	12.61	11.99	12.41	12.41	246,900
21 Apr 2023	12.04	12.14	11.92	12.09	12.09	128,200
20 Apr 2023	12.10	12.17	11.95	12.05	12.05	148,600
19 Apr 2023	12.45	12.46	12.05	12.19	12.19	150,300
18 Apr 2023	12.65	12.65	12.22	12.44	12.44	221,600
17 Apr 2023	13.55	13.71	12.57	12.65	12.65	547,200
14 Apr 2023	13.37	13.59	13.09	13.54	13.54	255,300
13 Apr 2023	12.90	13.21	12.75	13.20	13.20	364,600
12 Apr 2023	12.33	12.97	12.23	12.90	12.90	327,000
11 Apr 2023	11.68	12.39	11.60	12.30	12.30	356,000
10 Apr 2023	11.00	11.89	10.85	11.69	11.69	305,100
06 Apr 2023	10.69	11.22	10.58	11.01	11.01	386,800
05 Apr 2023	10.32	11.35	10.19	10.60	10.60	196,200
04 Apr 2023	10.62	10.85	10.30	10.32	10.32	133,600
03 Apr 2023	11.11	11.13	10.67	10.68	10.68	136,700
31 Mar 2023	11.05	11.52	11.05	11.16	11.16	186,000
30 Mar 2023	10.89	11.08	10.80	11.04	11.04	254,200
29 Mar 2023	10.81	11.00	10.61	10.76	10.76	290,800
28 Mar 2023	10.66	11.03	10.66	10.85	10.85	178,800
27 Mar 2023	10.71	11.00	10.63	10.68	10.68	243,700
24 Mar 2023	11.19	11.19	10.13	10.61	10.61	627,500
23 Mar 2023	10.60	10.74	9.66	9.96	9.96	456,600
22 Mar 2023	10.87	11.02	10.72	10.74	10.74	175,500
21 Mar 2023	10.93	11.18	10.89	10.89	10.89	180,600
20 Mar 2023	10.70	11.01	10.43	10.79	10.79	283,700
17 Mar 2023	10.97	10.99	10.63	10.63	10.63	223,900
16 Mar 2023	10.82	11.13	10.70	11.03	11.03	314,700
15 Mar 2023	11.02	11.25	10.68	10.85	10.85	341,900
14 Mar 2023	11.39	11.49	11.01	11.08	11.08	193,100
13 Mar 2023	11.55	11.59	11.23	11.24	11.24	144,900
10 Mar 2023	12.04	12.04	11.58	11.77	11.77	163,000
09 Mar 2023	12.30	12.38	11.98	12.01	12.01	258,400
08 Mar 2023	12.17	12.60	12.10	12.30	12.30	191,700
07 Mar 2023	12.14	12.27	11.64	12.15	12.15	220,200
06 Mar 2023	11.85	12.24	11.85	12.19	12.19	260,100
03 Mar 2023	11.44	12.05	11.44	11.84	11.84	289,300
02 Mar 2023	11.44	11.66	11.37	11.42	11.42	143,100
01 Mar 2023	11.70	11.85	11.47	11.50	11.50	244,800
28 Feb 2023	11.50	11.75	11.47	11.58	11.58	203,400
27 Feb 2023	12.12	12.12	11.34	11.55	11.55	259,700
24 Feb 2023	12.09	12.20	11.88	12.04	12.04	187,800
23 Feb 2023	12.15	12.43	12.01	12.21	12.21	367,500
22 Feb 2023	12.85	12.94	11.93	11.97	11.97	315,300
21 Feb 2023	13.01	13.12	12.85	12.86	12.86	137,900
17 Feb 2023	13.46	13.48	13.04	13.11	13.11	115,100
16 Feb 2023	13.56	13.65	13.29	13.47	13.47	122,800
15 Feb 2023	13.42	13.85	13.29	13.71	13.71	108,700
14 Feb 2023	13.70	14.07	13.46	13.56	13.56	138,200
13 Feb 2023	13.58	13.88	13.40	13.70	13.70	155,400
10 Feb 2023	13.12	13.74	12.93	13.67	13.67	285,200
09 Feb 2023	13.87	14.00	13.16	13.17	13.17	301,900
08 Feb 2023	13.86	13.92	13.60	13.75	13.75	159,400
07 Feb 2023	13.64	14.01	13.39	13.83	13.83	345,200
06 Feb 2023	14.58	14.85	13.70	13.74	13.74	198,200
03 Feb 2023	14.83	15.21	14.59	14.65	14.65	144,100
02 Feb 2023	15.54	15.61	15.16	15.19	15.19	170,400
01 Feb 2023	15.30	15.62	15.11	15.53	15.53	161,800
31 Jan 2023	15.15	15.49	15.08	15.28	15.28	125,300
30 Jan 2023	15.37	15.42	15.06	15.13	15.13	89,400
27 Jan 2023	15.83	15.91	15.52	15.53	15.53	122,100
26 Jan 2023	15.92	16.09	15.74	15.79	15.79	189,000
25 Jan 2023	15.65	15.83	15.54	15.83	15.83	210,700
24 Jan 2023	15.76	16.04	15.56	15.69	15.69	210,600
23 Jan 2023	15.47	16.17	15.47	15.75	15.75	386,000
20 Jan 2023	15.28	15.50	14.86	15.33	15.33	280,200
19 Jan 2023	14.35	15.67	14.35	15.29	15.29	420,400
18 Jan 2023	14.78	14.84	14.25	14.25	14.25	211,000
17 Jan 2023	14.54	14.69	14.19	14.62	14.62	392,500
13 Jan 2023	14.64	14.71	14.52	14.54	14.54	173,800
12 Jan 2023	15.03	15.07	14.26	14.66	14.66	366,100
11 Jan 2023	15.41	15.58	15.10	15.13	15.13	531,000
10 Jan 2023	14.80	15.49	14.70	15.39	15.39	611,000
09 Jan 2023	14.42	15.15	14.42	14.82	14.82	454,700
06 Jan 2023	14.31	14.65	14.01	14.39	14.39	326,900
05 Jan 2023	15.21	15.34	13.69	14.23	14.23	1,294,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...