Afya

AFYA
🏛️ usa →
15.48
Last Update: 2025-10-01
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
2023-12-29 21.67 22.00 21.59 21.93 0.1M
2023-12-28 22.01 22.12 21.52 21.76 0.1M
2023-12-27 22.13 22.28 21.86 21.97 0.2M
2023-12-26 21.80 22.41 21.74 22.11 0.2M
2023-12-22 21.71 21.91 21.29 21.76 0.2M
2023-12-21 21.67 21.76 21.37 21.72 0.1M
2023-12-20 21.69 21.90 21.40 21.41 0.1M
2023-12-19 21.34 21.75 21.07 21.74 0.1M
2023-12-18 21.25 21.28 21.00 21.22 0.1M
2023-12-15 21.06 21.32 20.84 21.20 0.3M
2023-12-14 21.55 21.66 20.80 21.05 0.2M
2023-12-13 20.95 21.31 20.88 21.30 0.2M
2023-12-12 21.03 21.15 20.83 21.01 0.2M
2023-12-11 21.36 21.56 21.01 21.10 0.2M
2023-12-08 21.63 21.76 21.28 21.36 0.3M
2023-12-07 21.24 21.91 21.00 21.78 0.2M
2023-12-06 20.70 21.47 20.70 21.11 0.3M
2023-12-05 20.49 20.59 20.25 20.51 0.1M
2023-12-04 20.41 20.58 20.36 20.50 0.1M
2023-12-01 20.43 20.63 20.27 20.45 0.1M
2023-11-30 20.52 20.67 20.30 20.46 0.1M
2023-11-29 20.28 21.18 20.28 20.56 0.2M
2023-11-28 20.24 20.53 20.02 20.22 0.2M
2023-11-27 19.62 20.41 19.41 20.23 0.3M
2023-11-24 20.08 20.44 20.08 20.33 0.2M
2023-11-22 19.45 20.19 19.45 20.01 0.3M
2023-11-21 19.44 19.77 19.29 19.48 0.3M
2023-11-20 18.79 19.65 18.79 19.40 0.3M
2023-11-17 18.50 19.23 18.39 18.94 0.3M
2023-11-16 18.47 18.58 17.84 18.34 0.2M
2023-11-15 18.11 18.91 17.86 18.63 0.2M
2023-11-14 17.36 18.27 14.64 18.02 0.8M
2023-11-13 17.42 17.78 17.35 17.60 0.2M
2023-11-10 17.20 17.50 16.83 17.44 0.1M
2023-11-09 17.20 17.42 17.01 17.09 0.1M
2023-11-08 17.50 17.68 17.23 17.31 0.2M
2023-11-07 17.15 17.59 16.92 17.49 0.1M
2023-11-06 17.24 17.24 16.85 17.16 0.1M
2023-11-03 17.32 17.69 17.06 17.10 0.2M
2023-11-02 16.90 17.57 16.80 17.16 0.3M
2023-11-01 16.21 16.76 16.00 16.66 0.2M
2023-10-31 16.21 16.31 15.97 16.10 0.1M
2023-10-30 16.16 16.51 16.05 16.24 0.2M
2023-10-27 16.28 16.44 15.98 16.01 0.3M
2023-10-26 15.88 16.33 15.84 16.24 0.1M
2023-10-25 15.79 16.12 15.58 16.01 0.1M
2023-10-24 15.62 16.03 15.60 15.85 0.1M
2023-10-23 15.25 15.81 15.17 15.56 0.1M
2023-10-20 15.44 15.51 15.07 15.41 0.1M
2023-10-19 15.47 15.62 15.26 15.48 0.1M
2023-10-18 15.66 15.88 15.36 15.46 0.2M
2023-10-17 15.69 15.96 15.51 15.80 0.2M
2023-10-16 15.44 16.16 15.36 15.83 0.3M
2023-10-13 15.99 16.07 15.39 15.40 0.3M
2023-10-12 15.54 15.54 15.11 15.43 0.2M
2023-10-11 15.26 15.71 15.26 15.59 0.1M
2023-10-10 14.77 15.49 14.77 15.21 0.1M
2023-10-09 14.60 14.99 14.59 14.80 0.2M
2023-10-06 14.71 15.05 14.57 14.93 0.1M
2023-10-05 15.35 15.46 14.81 14.82 0.1M
2023-10-04 15.01 15.47 15.00 15.38 0.2M
2023-10-03 15.51 15.51 15.00 15.02 0.1M
2023-10-02 15.70 16.05 15.52 15.61 0.1M
2023-09-29 16.13 16.13 15.51 15.80 0.2M
2023-09-28 15.78 16.16 15.71 16.05 0.1M
2023-09-27 15.61 15.75 15.26 15.75 0.2M
2023-09-26 15.84 16.06 15.55 15.56 0.2M
2023-09-25 15.30 16.17 15.24 16.01 0.2M
2023-09-22 15.46 15.62 15.17 15.39 0.1M
2023-09-21 15.85 15.85 15.26 15.45 0.1M
2023-09-20 15.69 16.19 15.69 15.99 0.1M
2023-09-19 15.89 15.93 15.58 15.59 0.1M
2023-09-18 15.72 16.24 15.37 15.89 0.1M
2023-09-15 16.12 16.14 15.63 15.68 0.1M
2023-09-14 16.72 16.73 15.99 16.05 0.1M
2023-09-13 16.83 17.05 16.45 16.55 0.2M
2023-09-12 16.90 17.17 16.82 16.82 0.3M
2023-09-11 16.06 16.98 16.06 16.86 0.5M
2023-09-08 15.34 16.03 15.34 16.01 0.2M
2023-09-07 15.66 15.82 15.32 15.34 0.1M
2023-09-06 15.85 15.95 15.43 15.69 0.2M
2023-09-05 16.02 16.02 15.38 15.85 0.2M
2023-09-01 15.65 16.28 15.55 15.97 0.3M
2023-08-31 15.25 15.37 15.00 15.07 0.2M
2023-08-30 15.00 15.49 15.00 15.31 0.1M
2023-08-29 14.62 15.75 14.57 15.11 0.5M
2023-08-28 14.56 14.74 14.51 14.66 0.4M
2023-08-25 14.68 14.70 14.27 14.54 0.2M
2023-08-24 14.77 14.98 14.61 14.68 0.2M
2023-08-23 14.64 14.96 14.54 14.71 0.2M
2023-08-22 14.58 14.81 14.53 14.65 0.1M
2023-08-21 14.78 14.90 14.48 14.59 0.1M
2023-08-18 14.42 14.83 14.41 14.76 0.3M
2023-08-17 14.66 14.68 14.37 14.57 0.2M
2023-08-16 15.06 15.20 14.58 14.65 0.2M
2023-08-15 14.94 15.13 14.70 15.10 0.3M
2023-08-14 15.34 15.34 15.04 15.07 0.1M
2023-08-11 15.44 15.60 15.06 15.28 0.2M
2023-08-10 15.34 15.81 15.34 15.52 0.2M
2023-08-09 15.37 15.51 15.17 15.29 0.2M
2023-08-08 15.05 15.43 15.01 15.36 0.2M
2023-08-07 15.49 15.53 15.12 15.23 0.1M
2023-08-04 15.54 15.60 15.34 15.41 0.1M
2023-08-03 15.64 15.97 15.53 15.54 0.1M
2023-08-02 15.95 16.08 15.55 15.55 0.1M
2023-08-01 15.57 16.25 15.54 16.01 0.2M
2023-07-31 15.68 16.00 15.68 15.73 0.2M
2023-07-28 15.62 15.78 15.44 15.68 0.2M
2023-07-27 15.65 15.67 15.42 15.45 0.3M
2023-07-26 15.68 15.85 15.29 15.59 0.2M
2023-07-25 15.51 15.87 15.44 15.73 0.3M
2023-07-24 15.80 15.80 15.41 15.44 0.2M
2023-07-21 15.80 16.01 15.71 15.88 0.2M
2023-07-20 15.69 15.82 15.37 15.73 0.2M
2023-07-19 15.99 16.02 15.61 15.71 0.2M
2023-07-18 15.50 16.00 15.46 15.96 0.4M
2023-07-17 15.30 15.64 15.08 15.55 0.3M
2023-07-14 15.33 15.44 14.85 15.34 0.3M
2023-07-13 14.90 15.61 14.84 15.35 0.3M
2023-07-12 15.75 15.75 14.69 14.87 0.3M
2023-07-11 14.62 15.61 14.61 15.56 0.4M
2023-07-10 14.66 15.01 14.48 14.48 0.2M
2023-07-07 14.20 14.80 13.93 14.66 0.3M
2023-07-06 14.48 14.55 13.77 14.19 0.3M
2023-07-05 14.02 14.82 13.95 14.47 0.3M
2023-07-03 14.09 14.18 13.91 14.02 0.2M
2023-06-30 14.10 14.27 13.91 14.04 0.2M
2023-06-29 13.50 14.04 13.50 13.91 0.2M
2023-06-28 13.28 13.72 13.20 13.39 0.2M
2023-06-27 13.53 13.61 13.23 13.28 0.2M
2023-06-26 13.76 14.01 13.31 13.49 0.3M
2023-06-23 13.76 13.90 13.09 13.80 0.2M
2023-06-22 13.85 13.89 13.45 13.86 0.2M
2023-06-21 13.05 14.17 13.05 13.88 0.2M
2023-06-20 13.23 13.30 12.94 13.16 0.4M
2023-06-16 13.26 13.50 12.57 13.25 0.4M
2023-06-15 13.14 13.33 13.04 13.30 0.2M
2023-06-14 13.13 13.24 12.65 13.14 0.2M
2023-06-13 13.13 13.39 13.09 13.17 0.2M
2023-06-12 12.84 13.11 12.73 13.03 0.1M
2023-06-09 12.84 13.00 12.75 12.88 0.1M
2023-06-08 12.62 13.10 12.62 12.84 0.2M
2023-06-07 12.67 12.94 12.65 12.65 0.1M
2023-06-06 12.38 13.06 12.09 12.65 0.2M
2023-06-05 12.60 12.63 12.30 12.42 0.1M
2023-06-02 11.95 12.62 11.95 12.58 0.1M
2023-06-01 11.71 12.05 11.42 11.84 0.1M
2023-05-31 12.07 12.07 11.42 11.73 0.4M
2023-05-30 12.65 12.65 11.95 12.07 0.2M
2023-05-26 12.62 13.09 12.62 12.65 0.2M
2023-05-25 12.00 13.26 12.00 12.70 0.4M
2023-05-24 11.74 11.86 11.51 11.85 0.4M
2023-05-23 11.78 12.11 11.73 11.84 0.2M
2023-05-22 11.99 12.00 11.65 11.87 0.2M
2023-05-19 11.60 12.08 11.52 11.89 0.4M
2023-05-18 11.35 11.75 11.28 11.58 0.3M
2023-05-17 11.44 11.45 11.29 11.31 0.1M
2023-05-16 11.51 11.73 11.39 11.39 0.1M
2023-05-15 11.57 11.83 11.57 11.60 0.1M
2023-05-12 11.28 11.59 11.28 11.56 0.1M
2023-05-11 11.18 11.33 10.89 11.22 0.2M
2023-05-10 11.60 11.60 11.19 11.27 0.2M
2023-05-09 11.15 11.76 11.01 11.48 0.2M
2023-05-08 11.51 11.51 10.87 11.06 0.5M
2023-05-05 10.87 11.52 10.87 11.36 0.2M
2023-05-04 11.14 11.16 10.72 10.77 0.1M
2023-05-03 11.59 11.73 11.11 11.12 0.1M
2023-05-02 11.62 11.70 11.44 11.59 0.1M
2023-05-01 11.52 11.78 11.47 11.72 0.1M
2023-04-28 11.58 11.93 11.47 11.51 0.2M
2023-04-27 11.77 11.83 11.50 11.58 0.2M
2023-04-26 11.88 11.90 11.64 11.76 0.2M
2023-04-25 12.30 12.30 11.78 11.89 0.3M
2023-04-24 12.08 12.61 11.99 12.41 0.2M
2023-04-21 12.04 12.14 11.92 12.09 0.1M
2023-04-20 12.10 12.17 11.95 12.05 0.1M
2023-04-19 12.45 12.46 12.05 12.19 0.2M
2023-04-18 12.65 12.65 12.22 12.44 0.2M
2023-04-17 13.55 13.71 12.57 12.65 0.5M
2023-04-14 13.37 13.59 13.09 13.54 0.3M
2023-04-13 12.90 13.21 12.75 13.20 0.4M
2023-04-12 12.33 12.97 12.23 12.90 0.3M
2023-04-11 11.68 12.39 11.60 12.30 0.4M
2023-04-10 11.00 11.89 10.85 11.69 0.3M
2023-04-06 10.69 11.22 10.58 11.01 0.4M
2023-04-05 10.32 11.35 10.19 10.60 0.2M
2023-04-04 10.62 10.85 10.30 10.32 0.1M
2023-04-03 11.11 11.13 10.67 10.68 0.1M
2023-03-31 11.05 11.52 11.05 11.16 0.2M
2023-03-30 10.89 11.08 10.80 11.04 0.3M
2023-03-29 10.81 11.00 10.61 10.76 0.3M
2023-03-28 10.66 11.03 10.66 10.85 0.2M
2023-03-27 10.71 11.00 10.63 10.68 0.2M
2023-03-24 11.19 11.19 10.13 10.61 0.6M
2023-03-23 10.60 10.75 9.66 9.96 0.5M
2023-03-22 10.87 11.03 10.72 10.74 0.2M
2023-03-21 10.93 11.18 10.89 10.89 0.2M
2023-03-20 10.70 11.01 10.43 10.79 0.3M
2023-03-17 10.97 10.99 10.63 10.63 0.2M
2023-03-16 10.82 11.13 10.70 11.03 0.3M
2023-03-15 11.02 11.25 10.68 10.85 0.3M
2023-03-14 11.39 11.49 11.01 11.08 0.2M
2023-03-13 11.55 11.59 11.23 11.24 0.1M
2023-03-10 12.04 12.04 11.58 11.77 0.2M
2023-03-09 12.30 12.38 11.98 12.01 0.3M
2023-03-08 12.17 12.60 12.10 12.30 0.2M
2023-03-07 12.14 12.27 11.64 12.15 0.2M
2023-03-06 11.85 12.25 11.85 12.19 0.3M
2023-03-03 11.44 12.05 11.44 11.84 0.3M
2023-03-02 11.44 11.66 11.37 11.42 0.1M
2023-03-01 11.70 11.85 11.47 11.50 0.2M
2023-02-28 11.50 11.75 11.47 11.58 0.2M
2023-02-27 12.12 12.12 11.34 11.55 0.3M
2023-02-24 12.09 12.21 11.88 12.04 0.2M
2023-02-23 12.15 12.43 12.01 12.21 0.4M
2023-02-22 12.85 12.94 11.93 11.97 0.3M
2023-02-21 13.01 13.12 12.85 12.86 0.1M
2023-02-17 13.46 13.48 13.04 13.11 0.1M
2023-02-16 13.56 13.65 13.29 13.47 0.1M
2023-02-15 13.42 13.85 13.29 13.71 0.1M
2023-02-14 13.70 14.07 13.46 13.56 0.1M
2023-02-13 13.58 13.88 13.40 13.70 0.2M
2023-02-10 13.12 13.74 12.93 13.67 0.3M
2023-02-09 13.87 14.00 13.16 13.17 0.3M
2023-02-08 13.86 13.92 13.60 13.75 0.2M
2023-02-07 13.64 14.01 13.39 13.83 0.3M
2023-02-06 14.58 14.85 13.70 13.74 0.2M
2023-02-03 14.83 15.21 14.59 14.65 0.1M
2023-02-02 15.54 15.61 15.16 15.19 0.2M
2023-02-01 15.30 15.62 15.11 15.53 0.2M
2023-01-31 15.15 15.49 15.08 15.28 0.1M
2023-01-30 15.37 15.42 15.06 15.13 0.1M
2023-01-27 15.83 15.91 15.52 15.53 0.1M
2023-01-26 15.92 16.09 15.74 15.79 0.2M
2023-01-25 15.65 15.83 15.54 15.83 0.2M
2023-01-24 15.76 16.04 15.56 15.69 0.2M
2023-01-23 15.47 16.18 15.47 15.75 0.4M
2023-01-20 15.28 15.50 14.86 15.33 0.3M
2023-01-19 14.35 15.67 14.35 15.29 0.4M
2023-01-18 14.78 14.84 14.25 14.25 0.2M
2023-01-17 14.54 14.69 14.19 14.62 0.4M
2023-01-13 14.64 14.71 14.52 14.54 0.2M
2023-01-12 15.03 15.07 14.26 14.66 0.4M
2023-01-11 15.41 15.58 15.10 15.13 0.5M
2023-01-10 14.80 15.49 14.70 15.39 0.6M
2023-01-09 14.42 15.15 14.42 14.82 0.5M
2023-01-06 14.31 14.65 14.01 14.39 0.3M
2023-01-05 15.21 15.34 13.69 14.23 1.3M
2023-01-04 16.26 16.40 15.15 15.41 0.6M
2023-01-03 15.88 16.73 15.65 16.19 0.5M