15,450$
1,38%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,30 | 15,74 | 15,19 | 15,45 | 1,38% | 118.410,00 |
| 19.12.2024 | 14,65 | 15,35 | 14,65 | 15,24 | 4,53% | 105.536,00 |
| 18.12.2024 | 15,24 | 15,27 | 14,52 | 14,58 | -3,64% | 127.072,00 |
| 17.12.2024 | 15,17 | 15,44 | 15,00 | 15,13 | -1,30% | 175.485,00 |
| 16.12.2024 | 15,58 | 15,72 | 15,31 | 15,33 | -1,98% | 141.720,00 |
| 13.12.2024 | 15,64 | 15,82 | 15,61 | 15,64 | -0,19% | 129.259,00 |
| 12.12.2024 | 16,13 | 16,13 | 15,63 | 15,67 | -2,61% | 112.238,00 |
| 11.12.2024 | 16,04 | 16,21 | 15,88 | 16,09 | 0,25% | 154.740,00 |
| 10.12.2024 | 16,03 | 16,16 | 15,91 | 16,05 | 0,12% | 92.636,00 |
| 09.12.2024 | 16,21 | 16,42 | 15,98 | 16,03 | -0,50% | 121.032,00 |
| 06.12.2024 | 16,54 | 16,70 | 15,98 | 16,11 | -1,77% | 134.298,00 |
| 05.12.2024 | 16,15 | 16,65 | 16,15 | 16,40 | 1,36% | 99.683,00 |
| 04.12.2024 | 16,00 | 16,20 | 15,88 | 16,18 | 1,38% | 67.254,00 |
| 03.12.2024 | 15,50 | 16,17 | 15,28 | 15,96 | -3,80% | 317.149,00 |
| 02.12.2024 | 16,71 | 16,80 | 16,52 | 16,59 | 2,25% | 140.443,00 |
| 29.11.2024 | 16,43 | 16,51 | 16,18 | 16,23 | -3,02% | 71.536,00 |
| 27.11.2024 | 17,19 | 17,39 | 16,70 | 16,73 | -1,88% | 79.076,00 |
| 26.11.2024 | 16,95 | 17,11 | 16,71 | 17,05 | 1,13% | 94.112,00 |
| 25.11.2024 | 16,93 | 17,08 | 16,81 | 16,86 | 0,72% | 64.868,00 |
| 22.11.2024 | 16,34 | 16,91 | 16,34 | 16,74 | 2,32% | 86.287,00 |
| 20.11.2024 | 16,30 | 16,43 | 16,20 | 16,36 | 0,55% | 67.933,00 |
| 19.11.2024 | 16,29 | 16,51 | 16,10 | 16,27 | -0,97% | 75.849,00 |
| 18.11.2024 | 16,07 | 16,60 | 16,07 | 16,43 | 2,66% | 116.332,00 |
| 15.11.2024 | 16,21 | 16,28 | 15,83 | 16,01 | -0,96% | 203.207,00 |
| 14.11.2024 | 17,12 | 17,12 | 15,52 | 16,16 | -6,64% | 215.401,00 |
| 13.11.2024 | 17,64 | 17,89 | 17,31 | 17,31 | -1,14% | 149.207,00 |
| 12.11.2024 | 17,83 | 17,99 | 17,47 | 17,51 | -2,67% | 107.809,00 |
| 11.11.2024 | 17,80 | 18,06 | 17,80 | 17,99 | 1,24% | 110.808,00 |
| 08.11.2024 | 17,74 | 17,90 | 17,51 | 17,77 | -0,39% | 105.851,00 |
| 07.11.2024 | 18,19 | 18,19 | 17,71 | 17,84 | -0,28% | 210.585,00 |
| 06.11.2024 | 18,33 | 18,39 | 17,65 | 17,89 | -1,11% | 148.019,00 |
| 05.11.2024 | 17,66 | 18,09 | 17,66 | 18,09 | 2,55% | 81.131,00 |
| 04.11.2024 | 17,17 | 17,73 | 17,12 | 17,64 | 2,74% | 104.369,00 |
| 01.11.2024 | 16,90 | 17,43 | 16,86 | 17,17 | 2,63% | 123.935,00 |
| 31.10.2024 | 16,88 | 16,91 | 16,71 | 16,73 | -0,71% | 127.036,00 |
| 30.10.2024 | 16,75 | 17,01 | 16,72 | 16,85 | 0,36% | 95.271,00 |
| 29.10.2024 | 16,69 | 16,94 | 16,63 | 16,79 | 0,36% | 68.913,00 |
| 28.10.2024 | 16,61 | 17,01 | 16,57 | 16,73 | 1,03% | 87.866,00 |
| 25.10.2024 | 16,98 | 17,06 | 16,54 | 16,56 | -2,36% | 88.792,00 |
| 24.10.2024 | 16,81 | 17,11 | 16,70 | 16,96 | 0,95% | 112.820,00 |
| 23.10.2024 | 16,40 | 16,90 | 16,39 | 16,80 | 2,44% | 209.914,00 |
| 22.10.2024 | 16,45 | 16,49 | 16,09 | 16,40 | -0,43% | 196.152,00 |
| 21.10.2024 | 16,27 | 16,49 | 16,21 | 16,47 | 0,80% | 114.032,00 |
| 18.10.2024 | 16,54 | 16,74 | 16,30 | 16,34 | -1,63% | 116.077,00 |
| 17.10.2024 | 16,39 | 16,72 | 16,20 | 16,61 | 1,59% | 123.687,00 |
| 16.10.2024 | 16,51 | 16,71 | 16,29 | 16,35 | -0,79% | 189.266,00 |
| 15.10.2024 | 16,70 | 16,77 | 16,47 | 16,48 | -0,24% | 138.347,00 |
| 14.10.2024 | 16,27 | 16,57 | 16,23 | 16,52 | 1,54% | 116.648,00 |
| 11.10.2024 | 16,03 | 16,29 | 15,87 | 16,27 | 1,56% | 154.997,00 |
| 10.10.2024 | 16,31 | 16,42 | 16,00 | 16,02 | -1,96% | 120.116,00 |
| 09.10.2024 | 16,49 | 16,59 | 16,29 | 16,34 | -1,33% | 119.631,00 |
| 08.10.2024 | 16,64 | 16,68 | 16,44 | 16,56 | -1,66% | 112.678,00 |
| 07.10.2024 | 17,00 | 17,05 | 16,60 | 16,84 | -0,59% | 113.865,00 |
| 04.10.2024 | 16,74 | 17,03 | 16,72 | 16,94 | 1,19% | 161.980,00 |
| 03.10.2024 | 16,93 | 16,99 | 16,65 | 16,74 | -2,28% | 92.904,00 |
| 02.10.2024 | 17,40 | 17,69 | 16,97 | 17,13 | -0,98% | 127.112,00 |
| 01.10.2024 | 17,07 | 17,33 | 16,79 | 17,30 | 1,35% | 94.479,00 |
| 30.09.2024 | 17,06 | 17,39 | 16,89 | 17,07 | 0,06% | 136.563,00 |
| 27.09.2024 | 17,06 | 17,30 | 16,99 | 17,06 | -0,06% | 103.575,00 |
| 26.09.2024 | 16,89 | 17,29 | 16,89 | 17,07 | 3,33% | 91.184,00 |
| 25.09.2024 | 16,54 | 16,70 | 16,39 | 16,52 | -0,06% | 124.870,00 |
| 24.09.2024 | 16,19 | 16,67 | 16,18 | 16,53 | 2,29% | 107.213,00 |
| 23.09.2024 | 16,39 | 16,45 | 16,11 | 16,16 | -1,28% | 111.313,00 |
| 20.09.2024 | 16,88 | 16,88 | 16,36 | 16,37 | -2,73% | 107.140,00 |
| 19.09.2024 | 16,85 | 16,91 | 16,52 | 16,83 | 2,43% | 97.497,00 |
| 18.09.2024 | 16,65 | 16,75 | 16,39 | 16,43 | -1,32% | 103.500,00 |
| 17.09.2024 | 16,68 | 16,80 | 16,49 | 16,65 | 0,91% | 118.750,00 |
| 16.09.2024 | 16,28 | 16,77 | 16,13 | 16,50 | 1,54% | 162.564,00 |
| 13.09.2024 | 16,15 | 16,67 | 16,15 | 16,25 | 0,74% | 354.087,00 |
| 12.09.2024 | 15,89 | 16,24 | 15,89 | 16,13 | 1,57% | 156.784,00 |
| 11.09.2024 | 15,82 | 15,97 | 15,60 | 15,88 | 0,89% | 149.714,00 |
| 10.09.2024 | 16,16 | 16,20 | 15,73 | 15,74 | -2,18% | 132.386,00 |
| 09.09.2024 | 16,20 | 16,25 | 16,02 | 16,09 | -0,37% | 110.055,00 |
| 06.09.2024 | 16,81 | 17,04 | 16,10 | 16,15 | -4,38% | 127.815,00 |
| 05.09.2024 | 16,79 | 16,95 | 16,70 | 16,89 | 0,54% | 117.742,00 |
| 04.09.2024 | 16,45 | 16,95 | 16,45 | 16,80 | 1,76% | 182.092,00 |
| 03.09.2024 | 16,38 | 16,66 | 16,11 | 16,51 | 1,29% | 225.510,00 |
| 30.08.2024 | 17,22 | 17,22 | 16,30 | 16,30 | -5,78% | 658.234,00 |
| 29.08.2024 | 17,29 | 17,56 | 17,20 | 17,30 | 0,06% | 123.862,00 |
| 28.08.2024 | 17,72 | 17,75 | 17,21 | 17,29 | -4,21% | 180.939,00 |
| 27.08.2024 | 17,94 | 18,14 | 17,60 | 18,05 | 0,78% | 140.975,00 |
| 26.08.2024 | 18,17 | 18,42 | 17,91 | 17,91 | -1,43% | 77.541,00 |
| 23.08.2024 | 18,15 | 18,45 | 18,10 | 18,17 | 0,00% | 59.729,00 |
| 22.08.2024 | 18,41 | 18,58 | 18,00 | 18,17 | -1,62% | 76.202,00 |
| 21.08.2024 | 18,49 | 18,60 | 18,35 | 18,47 | 0,00% | 66.941,00 |
| 20.08.2024 | 18,47 | 18,62 | 18,32 | 18,47 | -0,54% | 120.255,00 |
| 19.08.2024 | 18,60 | 18,60 | 18,24 | 18,57 | 1,70% | 58.413,00 |
| 16.08.2024 | 18,58 | 18,62 | 18,13 | 18,26 | -3,49% | 94.912,00 |
| 15.08.2024 | 18,49 | 19,61 | 18,13 | 18,92 | 6,59% | 206.454,00 |
| 14.08.2024 | 17,78 | 18,07 | 17,69 | 17,75 | 0,68% | 100.790,00 |
| 13.08.2024 | 17,60 | 18,04 | 17,51 | 17,63 | 0,92% | 162.503,00 |
| 12.08.2024 | 17,82 | 17,91 | 17,44 | 17,47 | -1,63% | 101.175,00 |
| 09.08.2024 | 17,26 | 17,79 | 17,22 | 17,76 | 3,50% | 62.790,00 |
| 08.08.2024 | 17,07 | 17,36 | 16,55 | 17,16 | 2,08% | 158.052,00 |
| 07.08.2024 | 16,69 | 17,59 | 16,69 | 16,81 | 1,51% | 93.755,00 |
| 06.08.2024 | 17,00 | 17,00 | 16,50 | 16,56 | -1,90% | 228.063,00 |
| 05.08.2024 | 16,42 | 17,02 | 15,91 | 16,88 | -2,54% | 152.241,00 |
| 02.08.2024 | 17,35 | 17,51 | 16,92 | 17,32 | -1,53% | 126.212,00 |
| 01.08.2024 | 18,09 | 18,09 | 17,20 | 17,59 | -2,06% | 166.266,00 |
| 31.07.2024 | 18,03 | 18,31 | 17,79 | 17,96 | 0,34% | 71.698,00 |