18,100$
0,95%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 17,97 | 18,18 | 17,84 | 18,07 | 0,84% | 133.789,00 |
| 31.03.2025 | 17,62 | 17,93 | 17,49 | 17,92 | 0,28% | 117.476,00 |
| 28.03.2025 | 17,99 | 17,99 | 17,50 | 17,87 | -0,72% | 83.363,00 |
| 27.03.2025 | 17,90 | 18,02 | 17,70 | 18,00 | 0,33% | 108.069,00 |
| 26.03.2025 | 17,85 | 18,05 | 17,77 | 17,94 | -0,72% | 91.738,00 |
| 25.03.2025 | 17,95 | 18,19 | 17,89 | 18,07 | 1,29% | 95.272,00 |
| 24.03.2025 | 18,09 | 18,10 | 17,84 | 17,84 | -0,50% | 66.482,00 |
| 21.03.2025 | 17,92 | 18,07 | 17,58 | 17,93 | -0,33% | 101.908,00 |
| 20.03.2025 | 17,76 | 18,02 | 17,62 | 17,99 | -0,06% | 80.706,00 |
| 19.03.2025 | 17,82 | 18,27 | 17,82 | 18,00 | -0,06% | 125.840,00 |
| 18.03.2025 | 17,75 | 18,05 | 17,40 | 18,01 | 0,33% | 118.019,00 |
| 17.03.2025 | 17,96 | 18,20 | 17,94 | 17,95 | -0,44% | 71.725,00 |
| 14.03.2025 | 17,90 | 18,60 | 17,67 | 18,03 | 11,16% | 208.454,00 |
| 13.03.2025 | 16,08 | 16,29 | 15,75 | 16,22 | 0,43% | 61.088,00 |
| 12.03.2025 | 15,76 | 16,18 | 15,71 | 16,15 | 1,64% | 118.490,00 |
| 11.03.2025 | 16,08 | 16,17 | 15,69 | 15,89 | -6,33% | 141.275,00 |
| 10.03.2025 | 17,01 | 17,35 | 16,91 | 16,96 | -0,97% | 86.172,00 |
| 07.03.2025 | 16,59 | 17,21 | 16,59 | 17,13 | 2,88% | 76.422,00 |
| 06.03.2025 | 16,83 | 16,85 | 16,58 | 16,65 | -1,94% | 120.944,00 |
| 05.03.2025 | 16,47 | 16,98 | 16,45 | 16,98 | 3,44% | 94.476,00 |
| 04.03.2025 | 16,25 | 16,55 | 15,89 | 16,42 | -0,39% | 100.969,00 |
| 03.03.2025 | 16,75 | 16,91 | 16,35 | 16,48 | -1,67% | 105.151,00 |
| 28.02.2025 | 16,92 | 16,96 | 16,71 | 16,76 | -1,35% | 109.136,00 |
| 27.02.2025 | 16,73 | 17,19 | 16,56 | 16,99 | 1,13% | 86.381,00 |
| 26.02.2025 | 17,26 | 17,30 | 16,76 | 16,80 | -2,72% | 89.132,00 |
| 25.02.2025 | 17,20 | 17,45 | 17,09 | 17,27 | 1,83% | 99.217,00 |
| 24.02.2025 | 17,35 | 17,41 | 16,96 | 16,96 | -2,25% | 71.066,00 |
| 21.02.2025 | 17,47 | 17,47 | 17,26 | 17,35 | -0,91% | 64.918,00 |
| 20.02.2025 | 17,95 | 18,05 | 17,43 | 17,51 | -2,67% | 94.681,00 |
| 19.02.2025 | 17,65 | 18,04 | 17,58 | 17,99 | 1,47% | 146.228,00 |
| 18.02.2025 | 17,67 | 18,01 | 17,58 | 17,73 | 0,28% | 118.847,00 |
| 14.02.2025 | 17,49 | 17,77 | 17,38 | 17,68 | 1,90% | 101.178,00 |
| 13.02.2025 | 16,92 | 17,35 | 16,73 | 17,35 | 3,15% | 110.070,00 |
| 12.02.2025 | 16,71 | 16,98 | 16,71 | 16,82 | 0,12% | 100.908,00 |
| 11.02.2025 | 16,55 | 16,84 | 16,55 | 16,80 | 1,20% | 134.173,00 |
| 10.02.2025 | 16,69 | 16,90 | 16,56 | 16,60 | 0,12% | 119.038,00 |
| 07.02.2025 | 16,77 | 16,80 | 16,53 | 16,58 | -0,60% | 104.802,00 |
| 06.02.2025 | 16,08 | 16,71 | 16,06 | 16,68 | 4,91% | 120.830,00 |
| 05.02.2025 | 16,20 | 16,43 | 15,89 | 15,90 | -3,46% | 88.775,00 |
| 04.02.2025 | 16,21 | 16,59 | 16,20 | 16,47 | 1,98% | 93.326,00 |
| 03.02.2025 | 15,88 | 16,21 | 15,66 | 16,15 | 0,00% | 79.227,00 |
| 31.01.2025 | 15,96 | 16,36 | 15,78 | 16,15 | -4,10% | 140.092,00 |
| 30.01.2025 | 16,42 | 16,88 | 16,40 | 16,84 | 2,81% | 108.575,00 |
| 29.01.2025 | 16,50 | 16,50 | 16,14 | 16,38 | -0,49% | 96.826,00 |
| 28.01.2025 | 16,68 | 17,00 | 16,44 | 16,46 | -0,90% | 138.193,00 |
| 27.01.2025 | 16,16 | 16,74 | 16,16 | 16,61 | 1,47% | 121.288,00 |
| 24.01.2025 | 15,91 | 16,53 | 15,68 | 16,37 | 3,35% | 116.943,00 |
| 23.01.2025 | 15,74 | 15,84 | 15,46 | 15,84 | 0,64% | 103.003,00 |
| 22.01.2025 | 15,75 | 16,10 | 15,67 | 15,74 | 0,51% | 77.227,00 |
| 21.01.2025 | 15,86 | 15,93 | 15,66 | 15,66 | -0,51% | 55.084,00 |
| 17.01.2025 | 15,66 | 15,95 | 15,66 | 15,74 | 0,58% | 68.702,00 |
| 16.01.2025 | 15,63 | 15,85 | 15,34 | 15,65 | 0,06% | 71.062,00 |
| 15.01.2025 | 15,45 | 15,67 | 15,31 | 15,64 | 2,83% | 85.588,00 |
| 14.01.2025 | 15,30 | 15,51 | 15,11 | 15,21 | 0,07% | 57.832,00 |
| 13.01.2025 | 15,01 | 15,32 | 14,96 | 15,20 | 1,67% | 87.953,00 |
| 10.01.2025 | 15,21 | 15,26 | 14,80 | 14,95 | -0,86% | 110.501,00 |
| 08.01.2025 | 15,00 | 15,21 | 14,88 | 15,08 | 0,33% | 149.444,00 |
| 07.01.2025 | 15,06 | 15,18 | 14,88 | 15,03 | 1,01% | 66.456,00 |
| 06.01.2025 | 15,14 | 15,27 | 14,82 | 14,88 | -0,80% | 65.120,00 |
| 03.01.2025 | 15,72 | 15,72 | 14,99 | 15,00 | -4,03% | 71.098,00 |
| 02.01.2025 | 16,01 | 16,09 | 15,61 | 15,63 | -1,57% | 69.236,00 |
| 31.12.2024 | 15,84 | 16,11 | 15,84 | 15,88 | 0,63% | 98.074,00 |
| 30.12.2024 | 15,77 | 15,94 | 15,70 | 15,78 | -0,44% | 103.453,00 |
| 27.12.2024 | 15,90 | 16,13 | 15,72 | 15,85 | -0,38% | 83.503,00 |
| 26.12.2024 | 15,62 | 16,05 | 15,62 | 15,91 | 2,18% | 87.638,00 |
| 24.12.2024 | 15,55 | 15,76 | 15,48 | 15,57 | 0,45% | 49.040,00 |
| 23.12.2024 | 15,44 | 15,54 | 15,27 | 15,50 | 0,00% | 76.235,00 |
| 20.12.2024 | 15,30 | 15,74 | 15,19 | 15,50 | 1,71% | 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 | 2,89% | 86.288,00 |
| 21.11.2024 | 16,42 | 16,55 | 16,25 | 16,27 | -0,55% | 6.709,00 |
| 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% | 105.881,00 |
| 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 |