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
2022-12-30 16.07 16.25 15.58 15.62 0.3M
2022-12-29 15.45 16.16 15.45 16.08 0.5M
2022-12-28 15.48 15.61 15.14 15.37 0.2M
2022-12-27 15.46 15.74 15.07 15.49 0.3M
2022-12-23 15.38 15.67 15.06 15.47 0.2M
2022-12-22 15.57 15.57 15.08 15.35 0.3M
2022-12-21 15.53 15.64 15.28 15.62 0.3M
2022-12-20 15.59 15.97 15.50 15.57 0.8M
2022-12-19 14.21 15.79 13.74 15.62 0.9M
2022-12-16 14.25 14.43 14.01 14.28 0.4M
2022-12-15 14.92 14.96 13.82 14.37 0.6M
2022-12-14 14.83 15.14 14.63 15.07 0.4M
2022-12-13 15.09 15.10 14.61 14.79 0.2M
2022-12-12 15.09 15.09 14.68 14.75 0.4M
2022-12-09 15.24 15.39 15.00 15.04 0.3M
2022-12-08 15.30 15.51 15.18 15.25 0.2M
2022-12-07 15.14 15.50 15.13 15.14 0.2M
2022-12-06 14.67 15.22 14.44 15.17 0.3M
2022-12-05 15.47 15.56 14.55 14.60 0.3M
2022-12-02 15.30 16.09 15.21 15.50 0.3M
2022-12-01 15.12 15.53 14.60 15.43 0.8M
2022-11-30 14.68 15.02 14.58 15.02 0.2M
2022-11-29 14.69 14.84 14.55 14.60 0.1M
2022-11-28 14.71 14.91 14.56 14.58 0.2M
2022-11-25 15.17 15.23 14.52 14.71 0.3M
2022-11-23 14.68 15.37 14.68 15.34 0.5M
2022-11-22 15.61 16.05 14.01 14.59 0.7M
2022-11-21 15.30 15.81 15.16 15.79 0.2M
2022-11-18 15.75 15.87 15.07 15.28 0.3M
2022-11-17 16.02 16.03 15.56 15.69 0.6M
2022-11-16 16.17 16.32 15.81 16.06 0.6M
2022-11-15 16.46 16.81 16.11 16.17 0.3M
2022-11-14 16.18 16.55 16.07 16.12 0.4M
2022-11-11 16.37 17.02 16.13 16.28 0.8M
2022-11-10 16.00 16.45 15.62 16.00 0.5M
2022-11-09 15.61 15.85 15.50 15.73 0.4M
2022-11-08 15.89 15.90 15.39 15.71 0.3M
2022-11-07 15.69 15.94 15.50 15.75 0.4M
2022-11-04 15.50 15.82 15.34 15.63 0.4M
2022-11-03 14.73 15.48 14.73 15.47 0.4M
2022-11-02 14.71 15.28 14.71 14.93 0.4M
2022-11-01 14.97 15.19 14.78 14.98 0.6M
2022-10-31 14.50 14.78 14.32 14.74 0.6M
2022-10-28 14.27 14.53 14.12 14.48 0.2M
2022-10-27 14.09 14.34 13.95 14.24 0.4M
2022-10-26 13.89 14.63 13.82 14.02 0.5M
2022-10-25 12.70 13.89 12.70 13.82 0.8M
2022-10-24 12.32 12.69 12.24 12.59 0.3M
2022-10-21 12.25 12.92 12.02 12.40 0.3M
2022-10-20 12.48 12.81 12.28 12.32 0.2M
2022-10-19 12.58 12.75 12.37 12.48 0.1M
2022-10-18 13.49 13.67 12.48 12.76 0.4M
2022-10-17 13.35 13.62 13.19 13.23 0.2M
2022-10-14 14.38 14.51 13.02 13.24 0.4M
2022-10-13 14.21 14.70 13.91 14.31 0.2M
2022-10-12 14.35 14.56 14.00 14.34 0.1M
2022-10-11 14.22 14.34 13.51 14.30 0.3M
2022-10-10 14.68 14.97 14.31 14.34 0.5M
2022-10-07 14.79 14.80 14.52 14.77 0.2M
2022-10-06 14.94 15.24 14.91 14.95 0.1M
2022-10-05 15.14 15.31 14.99 15.04 0.3M
2022-10-04 14.53 15.17 14.53 15.16 0.5M
2022-10-03 13.72 14.36 13.58 14.24 0.3M
2022-09-30 13.80 14.07 13.54 13.56 0.2M
2022-09-29 13.84 14.00 13.69 13.81 0.1M
2022-09-28 13.86 14.12 13.80 14.03 0.4M
2022-09-27 13.87 14.34 13.80 13.95 0.2M
2022-09-26 14.13 14.38 13.71 13.77 0.2M
2022-09-23 13.74 14.21 13.14 14.14 0.1M
2022-09-22 14.05 14.14 13.71 14.10 0.3M
2022-09-21 14.15 14.51 13.26 14.11 0.2M
2022-09-20 13.99 14.46 13.89 14.33 0.1M
2022-09-19 13.78 14.20 13.36 14.13 0.3M
2022-09-16 13.78 14.41 13.77 13.97 0.2M
2022-09-15 13.87 14.38 13.79 14.14 0.2M
2022-09-14 14.26 14.36 13.95 14.02 0.3M
2022-09-13 13.86 14.35 13.80 14.21 0.2M
2022-09-12 14.26 14.39 14.14 14.31 0.4M
2022-09-09 13.60 14.12 13.59 14.03 0.4M
2022-09-08 13.03 13.40 12.81 13.34 0.1M
2022-09-07 12.68 12.95 12.02 12.91 0.1M
2022-09-06 13.05 13.15 12.75 12.82 0.3M
2022-09-02 13.15 13.25 12.86 13.06 0.3M
2022-09-01 12.89 13.10 12.24 13.01 0.1M
2022-08-31 13.05 13.16 12.95 13.02 0.1M
2022-08-30 13.10 13.23 12.85 12.98 0.2M
2022-08-29 12.70 13.21 12.70 13.02 0.3M
2022-08-26 13.27 13.39 12.58 12.80 0.2M
2022-08-25 13.26 13.42 12.98 13.23 0.4M
2022-08-24 12.68 13.23 12.62 13.18 0.4M
2022-08-23 13.23 13.45 12.51 12.70 0.5M
2022-08-22 12.25 12.71 12.18 12.40 0.2M
2022-08-19 12.67 12.71 12.32 12.36 0.3M
2022-08-18 12.31 12.88 11.42 12.84 0.5M
2022-08-17 12.42 13.05 12.37 12.45 0.2M
2022-08-16 12.83 12.90 12.44 12.59 0.4M
2022-08-15 12.18 13.04 12.18 12.76 0.1M
2022-08-12 12.06 12.34 11.91 12.33 0.1M
2022-08-11 12.20 12.33 11.93 11.96 0.3M
2022-08-10 11.72 12.11 11.61 12.10 0.3M
2022-08-09 11.58 11.58 11.32 11.46 0.2M
2022-08-08 11.58 12.12 11.47 11.56 0.3M
2022-08-05 11.49 11.74 11.46 11.55 0.2M
2022-08-04 11.60 12.02 11.53 11.68 0.3M
2022-08-03 11.00 11.75 10.94 11.46 0.8M
2022-08-02 10.70 11.06 10.69 10.92 0.5M
2022-08-01 10.52 11.17 10.47 10.83 0.3M
2022-07-29 10.43 10.68 10.24 10.50 0.3M
2022-07-28 9.79 10.57 9.64 10.47 0.3M
2022-07-27 9.47 9.75 9.43 9.66 0.1M
2022-07-26 9.55 9.58 9.33 9.40 0.1M
2022-07-25 9.63 9.71 9.49 9.64 0.1M
2022-07-22 10.00 10.00 9.48 9.61 0.1M
2022-07-21 9.79 10.03 9.76 10.03 0.1M
2022-07-20 9.56 9.94 9.51 9.80 0.2M
2022-07-19 9.72 9.82 9.56 9.63 0.1M
2022-07-18 9.73 9.94 9.59 9.61 0.1M
2022-07-15 9.32 9.58 9.25 9.55 0.2M
2022-07-14 9.09 9.29 9.00 9.22 0.2M
2022-07-13 8.90 9.38 8.80 9.21 0.2M
2022-07-12 8.98 9.88 8.73 9.02 0.3M
2022-07-11 9.41 9.41 9.02 9.02 0.1M
2022-07-08 9.60 9.69 9.50 9.66 0.1M
2022-07-07 9.38 9.76 9.38 9.64 0.2M
2022-07-06 9.66 9.82 9.16 9.27 0.2M
2022-07-05 9.74 10.05 9.36 9.65 0.5M
2022-07-01 9.85 9.97 9.67 9.93 0.1M
2022-06-30 9.83 10.08 9.74 9.95 0.2M
2022-06-29 10.06 10.17 9.87 10.01 0.2M
2022-06-28 10.33 10.63 9.99 10.11 0.2M
2022-06-27 10.19 10.75 10.14 10.31 0.1M
2022-06-24 9.93 10.24 9.75 10.18 0.3M
2022-06-23 10.10 10.28 9.82 9.87 0.1M
2022-06-22 9.94 10.28 9.94 10.13 0.2M
2022-06-21 9.85 10.23 9.85 10.17 0.2M
2022-06-17 10.08 10.27 9.71 9.74 0.1M
2022-06-16 10.32 10.40 9.97 10.05 0.2M
2022-06-15 10.51 10.78 10.44 10.67 0.1M
2022-06-14 10.71 10.71 10.20 10.40 0.2M
2022-06-13 11.17 11.17 10.55 10.61 0.1M
2022-06-10 11.62 11.62 11.13 11.32 0.1M
2022-06-09 11.99 12.04 11.65 11.74 0.2M
2022-06-08 12.06 12.39 11.88 12.11 0.2M
2022-06-07 12.04 12.10 11.71 11.90 0.2M
2022-06-06 12.25 12.42 12.05 12.20 0.1M
2022-06-03 11.79 12.11 11.79 12.04 0.1M
2022-06-02 11.99 12.36 11.99 12.04 0.1M
2022-06-01 12.23 12.52 11.83 12.03 0.2M
2022-05-31 11.91 12.24 11.69 12.14 0.5M
2022-05-27 11.91 12.03 11.46 11.73 0.4M
2022-05-26 10.84 11.89 10.74 11.80 0.6M
2022-05-25 10.70 10.86 10.34 10.76 0.4M
2022-05-24 11.26 11.57 9.53 10.71 0.7M
2022-05-23 11.35 12.26 10.70 11.28 0.4M
2022-05-20 11.75 11.75 10.64 11.28 0.5M
2022-05-19 11.14 11.55 11.14 11.49 0.8M
2022-05-18 11.77 11.78 11.05 11.20 0.5M
2022-05-17 11.57 12.15 11.57 11.82 0.5M
2022-05-16 11.47 11.60 11.28 11.44 0.2M
2022-05-13 11.31 11.93 11.31 11.63 0.4M
2022-05-12 11.58 11.91 10.90 11.19 0.3M
2022-05-11 11.97 12.41 11.68 11.75 0.2M
2022-05-10 12.35 12.35 11.50 12.03 0.2M
2022-05-09 12.84 13.17 11.99 12.10 0.1M
2022-05-06 14.02 14.45 13.15 13.29 0.1M
2022-05-05 14.90 15.39 13.97 14.13 0.2M
2022-05-04 15.06 15.06 13.97 15.00 0.3M
2022-05-03 15.05 15.18 14.33 15.06 0.2M
2022-05-02 15.00 15.14 14.71 15.07 0.1M
2022-04-29 15.17 15.56 14.85 15.11 0.8M
2022-04-28 14.47 15.29 14.40 15.05 0.2M
2022-04-27 14.15 14.48 13.87 14.33 0.3M
2022-04-26 13.61 14.19 13.48 13.80 0.2M
2022-04-25 13.28 13.89 13.03 13.85 0.2M
2022-04-22 13.51 13.63 13.14 13.35 0.2M
2022-04-21 14.68 14.68 13.32 13.44 0.2M
2022-04-20 14.45 14.82 14.42 14.53 0.1M
2022-04-19 13.74 14.42 13.58 14.37 0.1M
2022-04-18 13.90 14.15 13.55 13.86 0.1M
2022-04-14 13.32 13.90 13.27 13.85 0.2M
2022-04-13 13.10 13.59 13.01 13.41 0.2M
2022-04-12 13.87 13.91 12.97 12.99 0.2M
2022-04-11 15.21 15.36 13.82 13.83 0.2M
2022-04-08 15.52 15.92 14.95 15.36 0.3M
2022-04-07 14.01 14.67 13.37 14.52 0.2M
2022-04-06 14.02 14.16 13.30 14.03 0.2M
2022-04-05 14.23 14.42 13.78 13.90 0.3M
2022-04-04 13.64 14.72 13.64 14.39 0.5M
2022-04-01 15.78 16.37 13.46 13.58 0.4M
2022-03-31 15.09 15.11 14.29 14.41 0.4M
2022-03-30 15.22 15.34 14.98 14.99 0.2M
2022-03-29 15.73 15.87 15.05 15.12 0.2M
2022-03-28 15.53 15.99 15.11 15.69 0.2M
2022-03-25 15.86 15.88 15.32 15.53 0.1M
2022-03-24 15.23 15.97 15.03 15.89 0.1M
2022-03-23 14.87 15.44 14.77 15.40 0.2M
2022-03-22 14.14 15.13 14.14 15.00 0.2M
2022-03-21 13.75 14.32 13.75 14.13 0.2M
2022-03-18 13.37 13.90 13.36 13.82 0.4M
2022-03-17 13.25 13.60 13.09 13.37 0.2M
2022-03-16 12.69 13.32 12.50 13.32 0.2M
2022-03-15 12.35 12.81 12.07 12.44 0.1M
2022-03-14 12.51 12.83 12.11 12.22 0.1M
2022-03-11 13.16 13.37 12.43 12.47 0.1M
2022-03-10 12.91 13.35 12.86 13.12 0.3M
2022-03-09 12.46 13.21 12.33 13.02 0.2M
2022-03-08 11.83 12.46 11.67 12.26 0.3M
2022-03-07 12.82 12.82 11.70 11.73 0.2M
2022-03-04 12.40 12.61 11.81 11.87 0.2M
2022-03-03 12.74 12.79 12.44 12.52 0.2M
2022-03-02 12.44 12.87 11.96 12.60 0.4M
2022-03-01 12.85 13.05 12.50 12.51 0.2M
2022-02-28 13.70 13.70 12.84 12.90 0.1M
2022-02-25 13.63 14.05 13.25 13.56 0.1M
2022-02-24 12.66 13.48 12.61 13.48 0.3M
2022-02-23 13.69 13.86 13.12 13.12 0.2M
2022-02-22 13.57 13.76 13.44 13.58 0.2M
2022-02-18 13.87 13.94 13.43 13.64 0.9M
2022-02-17 14.00 14.50 13.83 13.90 0.2M
2022-02-16 13.74 14.15 13.49 14.09 0.5M
2022-02-15 13.94 14.07 13.28 13.71 0.2M
2022-02-14 13.93 14.05 13.71 13.87 0.2M
2022-02-11 14.06 14.39 13.96 14.01 0.1M
2022-02-10 14.48 14.68 14.04 14.10 0.1M
2022-02-09 14.55 14.99 14.55 14.68 0.2M
2022-02-08 14.14 14.57 14.14 14.53 0.3M
2022-02-07 13.94 14.25 13.85 14.17 0.4M
2022-02-04 14.05 14.24 12.97 13.97 1.1M
2022-02-03 14.34 14.34 13.87 14.00 0.4M
2022-02-02 14.77 14.87 14.10 14.40 0.3M
2022-02-01 14.50 14.80 14.23 14.69 0.6M
2022-01-31 14.18 14.74 14.18 14.48 0.3M
2022-01-28 13.83 14.30 13.81 14.14 0.3M
2022-01-27 13.55 14.28 13.39 14.04 1.0M
2022-01-26 12.71 13.20 12.66 12.78 0.4M
2022-01-25 12.30 12.79 12.17 12.62 0.3M
2022-01-24 12.60 12.61 11.75 12.52 0.6M
2022-01-21 12.96 13.60 12.52 12.52 0.3M
2022-01-20 13.12 14.00 12.72 13.34 1.0M
2022-01-19 13.42 13.54 12.94 13.21 0.5M
2022-01-18 13.90 14.01 13.35 13.42 0.2M
2022-01-14 14.45 14.56 13.88 14.05 0.9M
2022-01-13 13.52 14.13 13.30 14.12 0.5M
2022-01-12 13.55 13.70 12.94 13.23 1.5M
2022-01-11 13.49 13.70 13.29 13.50 0.2M
2022-01-10 13.54 13.73 13.00 13.55 0.2M
2022-01-07 13.53 14.08 13.48 13.54 0.3M
2022-01-06 13.50 13.72 13.17 13.57 0.1M
2022-01-05 14.14 14.26 13.38 13.39 0.2M
2022-01-04 14.88 15.04 13.81 14.22 0.1M
2022-01-03 15.71 15.85 14.72 14.81 0.3M