Afya

AFYA
🏛️ usa →
15.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.87 15.98 15.49 15.71 0.2M
2021-12-30 15.41 16.21 15.37 15.96 0.3M
2021-12-29 14.80 15.56 14.46 15.28 0.3M
2021-12-28 15.14 15.38 14.93 14.99 0.2M
2021-12-27 14.54 15.46 14.40 15.28 0.2M
2021-12-23 14.29 14.74 14.07 14.62 0.1M
2021-12-22 14.04 14.47 13.84 14.40 0.3M
2021-12-21 14.14 14.44 14.00 14.01 0.3M
2021-12-20 14.75 14.75 14.08 14.08 0.1M
2021-12-17 13.83 14.86 13.81 14.63 0.4M
2021-12-16 13.81 13.98 13.58 13.86 0.3M
2021-12-15 13.18 13.72 12.69 13.68 0.2M
2021-12-14 14.16 14.24 13.02 13.07 0.1M
2021-12-13 14.73 14.89 14.15 14.37 0.1M
2021-12-10 14.90 15.12 14.62 14.75 0.2M
2021-12-09 15.01 15.32 14.63 14.85 0.2M
2021-12-08 14.25 15.24 14.02 15.01 0.6M
2021-12-07 14.22 14.98 14.15 14.20 0.5M
2021-12-06 14.76 14.90 14.00 14.12 0.4M
2021-12-03 14.10 14.93 14.03 14.83 0.2M
2021-12-02 13.91 14.17 13.90 14.09 0.1M
2021-12-01 14.20 14.20 13.76 13.84 0.3M
2021-11-30 14.30 14.79 13.88 14.15 0.2M
2021-11-29 14.13 14.57 13.90 14.37 0.2M
2021-11-26 13.18 14.04 13.18 13.94 0.2M
2021-11-24 12.73 13.68 12.67 13.34 0.4M
2021-11-23 13.54 13.84 12.62 12.77 0.2M
2021-11-22 14.20 14.25 13.46 13.53 0.2M
2021-11-19 14.63 14.77 14.27 14.33 0.1M
2021-11-18 14.57 14.74 14.32 14.53 0.2M
2021-11-17 14.51 14.70 14.17 14.57 0.4M
2021-11-16 15.83 15.83 14.54 14.70 0.1M
2021-11-15 15.56 15.66 15.12 15.33 0.1M
2021-11-12 15.69 15.69 15.37 15.53 0.1M
2021-11-11 16.04 16.04 15.56 15.56 0.0M
2021-11-10 15.93 16.38 15.76 15.94 0.2M
2021-11-09 16.48 16.61 15.86 15.88 0.3M
2021-11-08 16.24 16.46 16.01 16.28 0.1M
2021-11-05 16.74 16.80 16.12 16.24 0.1M
2021-11-04 16.80 17.12 16.48 16.71 0.1M
2021-11-03 16.22 17.05 16.22 16.83 0.2M
2021-11-02 17.27 17.64 16.15 16.37 0.3M
2021-11-01 17.40 17.52 17.16 17.27 0.1M
2021-10-29 17.62 17.80 17.17 17.45 0.1M
2021-10-28 17.27 18.10 16.86 17.74 0.1M
2021-10-27 17.34 17.34 16.75 16.92 0.1M
2021-10-26 17.08 17.08 16.76 16.99 0.1M
2021-10-25 17.59 17.59 16.80 17.11 0.1M
2021-10-22 18.19 18.19 17.28 17.40 0.1M
2021-10-21 18.18 18.51 17.85 18.17 0.1M
2021-10-20 19.21 19.21 18.11 18.22 0.1M
2021-10-19 19.61 19.77 19.03 19.03 0.1M
2021-10-18 19.96 19.97 19.13 19.57 0.1M
2021-10-15 19.68 20.41 19.68 19.96 0.0M
2021-10-14 19.69 19.85 19.46 19.71 0.1M
2021-10-13 19.32 20.56 19.12 19.69 0.2M
2021-10-12 19.00 19.32 18.83 19.20 0.1M
2021-10-11 19.62 19.81 18.85 18.85 0.1M
2021-10-08 19.56 19.68 19.08 19.20 0.1M
2021-10-07 19.19 19.77 19.04 19.43 0.1M
2021-10-06 19.03 19.30 18.75 19.05 0.1M
2021-10-05 18.74 19.26 18.74 19.20 0.0M
2021-10-04 19.35 19.65 18.44 18.71 0.1M
2021-10-01 19.75 19.88 19.36 19.38 0.1M
2021-09-30 19.45 19.94 19.33 19.74 0.1M
2021-09-29 18.71 19.59 18.67 19.30 0.1M
2021-09-28 19.79 19.92 18.52 18.60 0.1M
2021-09-27 20.45 20.70 19.57 20.07 0.1M
2021-09-24 20.38 20.69 19.89 20.58 0.1M
2021-09-23 21.56 21.56 19.42 20.45 0.3M
2021-09-22 21.37 21.64 21.20 21.44 0.1M
2021-09-21 21.22 21.51 21.02 21.42 0.1M
2021-09-20 21.68 21.68 20.66 21.12 0.1M
2021-09-17 21.41 22.16 21.30 22.06 0.1M
2021-09-16 21.78 22.17 21.12 21.27 0.3M
2021-09-15 22.41 22.73 21.92 21.94 0.1M
2021-09-14 22.38 22.80 22.15 22.38 0.1M
2021-09-13 22.03 22.40 21.77 22.32 0.0M
2021-09-10 22.50 22.57 20.92 21.96 0.0M
2021-09-09 21.95 22.67 21.86 22.50 0.1M
2021-09-08 22.50 22.73 21.91 22.00 0.1M
2021-09-07 22.07 22.57 21.98 22.46 0.0M
2021-09-03 21.96 22.63 21.84 22.06 0.1M
2021-09-02 21.84 22.14 21.57 22.01 0.2M
2021-09-01 21.57 22.42 21.57 21.75 0.1M
2021-08-31 20.97 21.67 20.97 21.58 0.1M
2021-08-30 21.17 21.39 20.74 20.90 0.1M
2021-08-27 19.64 21.16 19.48 20.98 0.2M
2021-08-26 21.33 21.48 20.70 20.96 0.1M
2021-08-25 20.41 21.33 20.41 21.20 0.1M
2021-08-24 20.19 21.20 20.17 20.87 0.2M
2021-08-23 20.16 20.32 19.59 20.00 0.1M
2021-08-20 22.00 22.00 19.93 20.09 0.1M
2021-08-19 19.95 20.33 19.31 20.32 0.2M
2021-08-18 20.37 20.73 19.61 20.05 0.3M
2021-08-17 20.83 20.90 20.24 20.37 0.2M
2021-08-16 22.40 22.40 20.96 21.02 0.1M
2021-08-13 22.86 23.24 21.89 22.50 0.2M
2021-08-12 22.93 23.02 22.41 22.80 0.2M
2021-08-11 23.51 23.71 22.71 22.86 0.1M
2021-08-10 23.56 23.91 23.22 23.49 0.1M
2021-08-09 23.11 23.80 23.01 23.61 0.1M
2021-08-06 24.11 24.37 23.19 23.22 0.0M
2021-08-05 24.29 25.07 23.87 24.08 0.1M
2021-08-04 24.07 24.56 23.90 24.27 0.1M
2021-08-03 23.73 24.19 23.20 24.19 0.2M
2021-08-02 23.26 23.99 23.04 23.64 0.1M
2021-07-30 23.80 24.17 22.90 23.00 0.1M
2021-07-29 23.79 24.27 23.58 23.89 0.1M
2021-07-28 23.05 23.83 22.91 23.83 0.1M
2021-07-27 22.56 22.97 22.00 22.88 0.4M
2021-07-26 23.46 23.61 22.44 22.72 0.1M
2021-07-23 23.52 24.39 23.11 23.24 0.1M
2021-07-22 24.14 24.60 23.76 23.78 0.1M
2021-07-21 24.73 25.17 24.01 24.19 0.1M
2021-07-20 24.91 25.30 24.10 25.20 0.1M
2021-07-19 24.99 25.03 24.59 24.77 0.1M
2021-07-16 25.35 25.66 25.11 25.31 0.0M
2021-07-15 24.63 25.23 24.42 25.21 0.1M
2021-07-14 25.50 25.79 24.05 24.56 0.1M
2021-07-13 25.83 25.97 25.44 25.73 0.1M
2021-07-12 25.70 26.02 25.39 25.86 0.1M
2021-07-09 25.40 25.91 25.25 25.73 0.1M
2021-07-08 25.33 25.94 24.71 25.19 0.0M
2021-07-07 26.80 26.80 25.70 25.76 0.0M
2021-07-06 26.78 27.12 26.40 26.75 0.2M
2021-07-02 26.45 26.89 26.08 26.85 0.1M
2021-07-01 25.87 26.45 25.56 26.33 0.2M
2021-06-30 25.89 26.15 25.45 25.78 0.3M
2021-06-29 26.46 27.03 26.07 26.10 0.1M
2021-06-28 26.85 26.85 26.01 26.26 0.1M
2021-06-25 27.80 27.90 26.76 26.80 0.2M
2021-06-24 27.06 27.99 26.48 27.84 0.1M
2021-06-23 26.84 28.23 26.84 27.58 0.2M
2021-06-22 26.93 27.20 26.72 27.13 0.2M
2021-06-21 26.57 26.93 26.35 26.88 0.2M
2021-06-18 27.05 27.05 26.14 26.57 0.2M
2021-06-17 25.81 26.51 25.77 26.17 0.1M
2021-06-16 25.90 26.17 25.57 25.91 0.2M
2021-06-15 25.71 26.03 25.51 26.03 0.1M
2021-06-14 25.34 25.81 25.31 25.60 0.2M
2021-06-11 25.35 25.63 24.92 25.25 0.1M
2021-06-10 25.76 25.97 25.11 25.40 0.1M
2021-06-09 26.00 26.25 25.77 25.84 0.1M
2021-06-08 24.60 26.35 24.60 26.07 0.3M
2021-06-07 24.59 24.67 24.21 24.52 0.0M
2021-06-04 25.24 25.53 24.60 24.60 0.1M
2021-06-03 24.82 25.41 24.66 25.14 0.3M
2021-06-02 23.79 25.41 23.61 25.07 0.3M
2021-06-01 23.59 23.92 23.34 23.56 0.1M
2021-05-28 23.21 24.06 22.70 23.41 0.2M
2021-05-27 21.64 22.80 21.29 22.69 0.2M
2021-05-26 21.76 21.85 21.19 21.58 0.2M
2021-05-25 21.87 22.02 21.70 21.73 0.4M
2021-05-24 22.05 22.05 21.55 21.66 0.2M
2021-05-21 22.97 23.07 21.63 21.82 0.4M
2021-05-20 22.88 23.58 22.62 22.81 0.2M
2021-05-19 23.16 23.53 22.71 22.86 0.1M
2021-05-18 23.05 23.64 23.05 23.35 0.1M
2021-05-17 22.98 23.44 22.43 23.00 0.1M
2021-05-14 23.23 23.91 22.85 23.05 0.2M
2021-05-13 22.96 23.41 22.84 23.17 0.2M
2021-05-12 23.12 23.40 22.61 22.94 0.3M
2021-05-11 21.92 23.30 21.92 23.25 0.3M
2021-05-10 21.46 22.46 21.16 22.46 0.1M
2021-05-07 21.41 22.28 21.31 21.55 0.3M
2021-05-06 21.30 21.48 20.96 21.33 0.3M
2021-05-05 21.27 21.98 20.96 21.24 0.7M
2021-05-04 21.63 21.84 20.67 21.18 0.5M
2021-05-03 22.40 22.56 21.47 21.82 0.3M
2021-04-30 23.21 23.34 22.20 22.41 0.4M
2021-04-29 23.46 24.78 23.20 23.48 0.2M
2021-04-28 24.45 25.40 23.97 23.98 0.2M
2021-04-27 22.03 25.41 22.03 24.21 1.0M
2021-04-26 21.98 22.06 21.65 21.81 0.1M
2021-04-23 22.33 22.33 21.67 22.02 0.1M
2021-04-22 22.50 22.81 22.02 22.06 0.4M
2021-04-21 23.17 23.17 22.13 22.49 0.2M
2021-04-20 23.51 23.74 22.84 23.11 0.2M
2021-04-19 23.90 24.21 23.42 23.60 0.2M
2021-04-16 23.19 24.60 23.06 23.82 0.3M
2021-04-15 22.45 23.30 22.20 23.03 0.4M
2021-04-14 22.06 22.06 21.31 21.53 0.2M
2021-04-13 22.21 22.21 21.54 22.04 0.2M
2021-04-12 21.70 22.50 21.70 22.10 0.2M
2021-04-09 20.80 21.97 20.58 21.87 0.3M
2021-04-08 20.62 21.20 20.27 21.06 0.2M
2021-04-07 20.41 20.67 19.93 20.58 0.2M
2021-04-06 19.70 20.52 19.63 20.48 0.1M
2021-04-05 19.61 19.67 18.98 19.60 0.1M
2021-04-01 18.88 19.61 18.53 19.50 0.2M
2021-03-31 19.14 19.46 18.48 18.59 0.4M
2021-03-30 19.24 19.39 18.76 19.00 0.2M
2021-03-29 19.37 19.62 18.89 19.34 0.1M
2021-03-26 19.85 19.95 18.63 19.34 0.2M
2021-03-25 19.28 19.72 18.80 19.67 0.1M
2021-03-24 19.96 20.18 19.07 19.16 0.2M
2021-03-23 20.00 20.23 19.68 19.94 0.1M
2021-03-22 20.63 20.66 19.97 20.00 0.1M
2021-03-19 20.85 20.87 20.31 20.64 0.2M
2021-03-18 21.40 21.40 20.48 20.89 0.1M
2021-03-17 21.60 21.61 19.97 21.45 0.2M
2021-03-16 21.64 21.94 21.61 21.72 0.1M
2021-03-15 21.19 21.57 20.74 21.57 0.1M
2021-03-12 21.28 22.06 20.98 21.15 0.1M
2021-03-11 20.24 21.45 20.02 21.28 0.4M
2021-03-10 20.81 20.81 19.90 20.07 0.1M
2021-03-09 21.33 21.59 20.47 20.75 0.2M
2021-03-08 22.37 22.54 21.05 21.16 0.1M
2021-03-05 21.90 22.48 21.55 22.41 0.1M
2021-03-04 21.82 22.40 21.62 22.24 0.3M
2021-03-03 22.51 22.51 21.86 22.14 0.2M
2021-03-02 22.71 22.83 22.15 22.51 0.2M
2021-03-01 22.65 23.05 22.25 22.83 0.2M
2021-02-26 22.99 23.16 22.26 22.42 0.2M
2021-02-25 22.72 23.16 22.39 22.99 0.1M
2021-02-24 22.44 23.00 22.16 22.58 0.2M
2021-02-23 22.38 23.15 22.04 22.50 0.1M
2021-02-22 22.84 22.84 21.93 22.48 0.2M
2021-02-19 23.68 23.68 22.99 23.06 0.1M
2021-02-18 23.33 23.54 23.16 23.25 0.2M
2021-02-17 23.57 23.69 23.11 23.47 0.3M
2021-02-16 23.60 23.99 23.27 23.65 0.2M
2021-02-12 23.65 24.29 23.37 23.64 0.1M
2021-02-11 23.69 23.85 22.92 23.63 0.2M
2021-02-10 23.80 23.99 23.31 23.69 0.1M
2021-02-09 23.67 24.35 23.33 23.86 0.1M
2021-02-08 24.89 24.90 23.65 23.78 0.3M
2021-02-05 23.79 25.42 23.79 24.85 0.3M
2021-02-04 25.73 25.73 23.48 23.77 0.7M
2021-02-03 24.10 24.10 22.92 22.92 0.2M
2021-02-02 23.30 23.98 23.30 23.52 0.1M
2021-02-01 22.38 23.83 22.38 23.29 0.5M
2021-01-29 22.54 22.95 22.00 22.20 0.3M
2021-01-28 22.84 23.24 22.29 22.81 0.4M
2021-01-27 23.18 23.36 22.65 22.80 0.2M
2021-01-26 23.72 24.22 22.92 23.39 0.3M
2021-01-25 23.64 24.00 23.32 23.55 0.2M
2021-01-22 23.95 23.95 23.05 23.47 0.2M
2021-01-21 23.78 24.76 23.70 23.95 0.5M
2021-01-20 23.95 24.15 23.50 23.71 0.1M
2021-01-19 23.91 24.17 23.16 23.74 0.3M
2021-01-15 23.44 24.02 23.08 23.73 0.3M
2021-01-14 24.44 24.75 23.13 23.55 0.2M
2021-01-13 24.52 24.52 24.06 24.25 0.2M
2021-01-12 24.83 24.83 24.11 24.47 0.2M
2021-01-11 25.42 25.57 24.23 24.62 0.4M
2021-01-08 25.26 25.80 25.20 25.52 0.2M
2021-01-07 25.17 25.96 24.92 25.13 0.1M
2021-01-06 24.91 26.08 24.78 25.23 0.3M
2021-01-05 24.69 25.30 24.14 24.93 0.1M
2021-01-04 25.55 25.55 24.22 24.51 0.1M