AFYA - Afya Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202312.6512.6511.9912.1412.1481,650
26 May 202312.6213.0912.6212.6512.65181,900
25 May 202312.0013.2612.0012.7012.70440,200
24 May 202311.7411.8611.5111.8511.85373,500
23 May 202311.7812.1111.7311.8411.84199,000
22 May 202311.9912.0011.6511.8711.87159,400
19 May 202311.6012.0811.5211.8911.89398,500
18 May 202311.3511.7511.2711.5811.58280,100
17 May 202311.4411.4511.2911.3111.3165,600
16 May 202311.5111.7311.3911.3911.39102,300
15 May 202311.5711.8311.5711.6011.6077,100
12 May 202311.2811.5911.2811.5611.5690,500
11 May 202311.1811.3310.8911.2211.22243,600
10 May 202311.6011.6011.1911.2711.27173,200
09 May 202311.1511.7611.0111.4811.48155,300
08 May 202311.5111.5110.8611.0611.06509,500
05 May 202310.8711.5210.8711.3611.36176,400
04 May 202311.1411.1610.7210.7710.77112,600
03 May 202311.5911.7311.1111.1211.12141,500
02 May 202311.6211.7011.4411.5911.59101,900
01 May 202311.5211.7711.4711.7211.72102,600
28 Apr 202311.5811.9311.4711.5111.51175,500
27 Apr 202311.7711.8311.5011.5811.58178,600
26 Apr 202311.8811.9011.6411.7611.76155,300
25 Apr 202312.3012.3011.7811.8911.89250,500
24 Apr 202312.0812.6111.9912.4112.41246,900
21 Apr 202312.0412.1411.9212.0912.09128,200
20 Apr 202312.1012.1711.9512.0512.05148,600
19 Apr 202312.4512.4612.0512.1912.19150,300
18 Apr 202312.6512.6512.2212.4412.44221,600
17 Apr 202313.5513.7112.5712.6512.65547,200
14 Apr 202313.3713.5913.0913.5413.54255,300
13 Apr 202312.9013.2112.7513.2013.20364,600
12 Apr 202312.3312.9712.2312.9012.90327,000
11 Apr 202311.6812.3911.6012.3012.30356,000
10 Apr 202311.0011.8910.8511.6911.69305,100
06 Apr 202310.6911.2210.5811.0111.01386,800
05 Apr 202310.3211.3510.1910.6010.60196,200
04 Apr 202310.6210.8510.3010.3210.32133,600
03 Apr 202311.1111.1310.6710.6810.68136,700
31 Mar 202311.0511.5211.0511.1611.16186,000
30 Mar 202310.8911.0810.8011.0411.04254,200
29 Mar 202310.8111.0010.6110.7610.76290,800
28 Mar 202310.6611.0310.6610.8510.85178,800
27 Mar 202310.7111.0010.6310.6810.68243,700
24 Mar 202311.1911.1910.1310.6110.61627,500
23 Mar 202310.6010.749.669.969.96456,600
22 Mar 202310.8711.0210.7210.7410.74175,500
21 Mar 202310.9311.1810.8910.8910.89180,600
20 Mar 202310.7011.0110.4310.7910.79283,700
17 Mar 202310.9710.9910.6310.6310.63223,900
16 Mar 202310.8211.1310.7011.0311.03314,700
15 Mar 202311.0211.2510.6810.8510.85341,900
14 Mar 202311.3911.4911.0111.0811.08193,100
13 Mar 202311.5511.5911.2311.2411.24144,900
10 Mar 202312.0412.0411.5811.7711.77163,000
09 Mar 202312.3012.3811.9812.0112.01258,400
08 Mar 202312.1712.6012.1012.3012.30191,700
07 Mar 202312.1412.2711.6412.1512.15220,200
06 Mar 202311.8512.2411.8512.1912.19260,100
03 Mar 202311.4412.0511.4411.8411.84289,300
02 Mar 202311.4411.6611.3711.4211.42143,100
01 Mar 202311.7011.8511.4711.5011.50244,800
28 Feb 202311.5011.7511.4711.5811.58203,400
27 Feb 202312.1212.1211.3411.5511.55259,700
24 Feb 202312.0912.2011.8812.0412.04187,800
23 Feb 202312.1512.4312.0112.2112.21367,500
22 Feb 202312.8512.9411.9311.9711.97315,300
21 Feb 202313.0113.1212.8512.8612.86137,900
17 Feb 202313.4613.4813.0413.1113.11115,100
16 Feb 202313.5613.6513.2913.4713.47122,800
15 Feb 202313.4213.8513.2913.7113.71108,700
14 Feb 202313.7014.0713.4613.5613.56138,200
13 Feb 202313.5813.8813.4013.7013.70155,400
10 Feb 202313.1213.7412.9313.6713.67285,200
09 Feb 202313.8714.0013.1613.1713.17301,900
08 Feb 202313.8613.9213.6013.7513.75159,400
07 Feb 202313.6414.0113.3913.8313.83345,200
06 Feb 202314.5814.8513.7013.7413.74198,200
03 Feb 202314.8315.2114.5914.6514.65144,100
02 Feb 202315.5415.6115.1615.1915.19170,400
01 Feb 202315.3015.6215.1115.5315.53161,800
31 Jan 202315.1515.4915.0815.2815.28125,300
30 Jan 202315.3715.4215.0615.1315.1389,400
27 Jan 202315.8315.9115.5215.5315.53122,100
26 Jan 202315.9216.0915.7415.7915.79189,000
25 Jan 202315.6515.8315.5415.8315.83210,700
24 Jan 202315.7616.0415.5615.6915.69210,600
23 Jan 202315.4716.1715.4715.7515.75386,000
20 Jan 202315.2815.5014.8615.3315.33280,200
19 Jan 202314.3515.6714.3515.2915.29420,400
18 Jan 202314.7814.8414.2514.2514.25211,000
17 Jan 202314.5414.6914.1914.6214.62392,500
13 Jan 202314.6414.7114.5214.5414.54173,800
12 Jan 202315.0315.0714.2614.6614.66366,100
11 Jan 202315.4115.5815.1015.1315.13531,000
10 Jan 202314.8015.4914.7015.3915.39611,000
09 Jan 202314.4215.1514.4214.8214.82454,700
06 Jan 202314.3114.6514.0114.3914.39326,900
05 Jan 202315.2115.3413.6914.2314.231,294,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...