17,930$
3,34%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,51 | 17,94 | 17,47 | 17,94 | 3,40% | 77.808,00 |
| 25.04.2024 | 16,57 | 17,46 | 16,31 | 17,35 | 4,39% | 104.670,00 |
| 24.04.2024 | 16,50 | 16,67 | 16,50 | 16,62 | 1,03% | 75.284,00 |
| 23.04.2024 | 16,27 | 16,45 | 16,10 | 16,45 | 1,08% | 117.626,00 |
| 22.04.2024 | 15,85 | 16,39 | 15,85 | 16,27 | 1,59% | 69.918,00 |
| 19.04.2024 | 15,92 | 16,18 | 15,89 | 16,02 | -0,19% | 97.636,00 |
| 18.04.2024 | 15,95 | 16,50 | 15,91 | 16,05 | -1,41% | 180.023,00 |
| 17.04.2024 | 16,85 | 17,08 | 16,22 | 16,28 | -3,78% | 161.164,00 |
| 16.04.2024 | 16,89 | 17,00 | 16,80 | 16,92 | 0,12% | 115.949,00 |
| 15.04.2024 | 16,95 | 17,16 | 16,65 | 16,90 | -0,35% | 92.079,00 |
| 12.04.2024 | 17,42 | 17,42 | 16,95 | 16,96 | -3,14% | 41.018,00 |
| 11.04.2024 | 17,48 | 17,67 | 17,42 | 17,51 | 0,06% | 39.500,00 |
| 10.04.2024 | 17,63 | 17,93 | 17,34 | 17,50 | -1,85% | 78.317,00 |
| 09.04.2024 | 18,05 | 18,06 | 17,19 | 17,83 | -0,45% | 404.094,00 |
| 08.04.2024 | 18,05 | 18,38 | 17,91 | 17,91 | -0,78% | 106.551,00 |
| 05.04.2024 | 18,25 | 18,34 | 17,92 | 18,05 | -0,44% | 136.504,00 |
| 04.04.2024 | 18,40 | 18,64 | 18,11 | 18,13 | -1,41% | 56.995,00 |
| 03.04.2024 | 18,27 | 18,64 | 18,15 | 18,39 | 0,66% | 75.858,00 |
| 02.04.2024 | 18,35 | 18,60 | 18,09 | 18,27 | -1,40% | 68.897,00 |
| 01.04.2024 | 18,73 | 18,86 | 18,43 | 18,53 | -0,27% | 73.468,00 |
| 28.03.2024 | 18,75 | 18,85 | 18,55 | 18,58 | -0,43% | 110.192,00 |
| 27.03.2024 | 18,54 | 18,81 | 18,32 | 18,66 | -0,37% | 265.533,00 |
| 26.03.2024 | 19,32 | 19,44 | 18,66 | 18,73 | -3,50% | 181.044,00 |
| 25.03.2024 | 20,37 | 20,55 | 19,37 | 19,41 | -5,55% | 203.507,00 |
| 22.03.2024 | 21,03 | 21,03 | 20,45 | 20,55 | -2,74% | 103.234,00 |
| 21.03.2024 | 21,31 | 21,50 | 20,86 | 21,13 | -0,80% | 106.302,00 |
| 20.03.2024 | 21,41 | 21,50 | 21,20 | 21,30 | -0,28% | 88.912,00 |
| 19.03.2024 | 21,69 | 21,69 | 21,16 | 21,36 | -1,43% | 130.853,00 |
| 18.03.2024 | 21,59 | 21,94 | 21,03 | 21,67 | 0,37% | 208.243,00 |
| 15.03.2024 | 20,37 | 22,24 | 20,37 | 21,59 | 6,51% | 511.928,00 |
| 14.03.2024 | 21,09 | 21,42 | 20,07 | 20,27 | -3,01% | 270.083,00 |
| 13.03.2024 | 20,80 | 21,49 | 20,64 | 20,90 | 0,77% | 386.082,00 |
| 12.03.2024 | 20,43 | 20,88 | 20,43 | 20,74 | 1,42% | 116.013,00 |
| 11.03.2024 | 20,53 | 20,68 | 20,37 | 20,45 | -1,26% | 51.273,00 |
| 08.03.2024 | 20,22 | 20,92 | 20,07 | 20,71 | 2,58% | 131.873,00 |
| 07.03.2024 | 20,24 | 20,36 | 20,02 | 20,19 | -0,35% | 45.191,00 |
| 06.03.2024 | 20,43 | 20,63 | 20,21 | 20,26 | -0,10% | 42.733,00 |
| 05.03.2024 | 20,31 | 20,52 | 20,06 | 20,28 | -0,78% | 70.996,00 |
| 04.03.2024 | 20,58 | 20,68 | 20,39 | 20,44 | -0,68% | 55.601,00 |
| 01.03.2024 | 20,80 | 20,80 | 20,40 | 20,58 | -0,29% | 77.176,00 |
| 29.02.2024 | 20,94 | 21,07 | 20,62 | 20,64 | -0,67% | 79.080,00 |
| 28.02.2024 | 20,36 | 20,81 | 20,33 | 20,78 | 1,96% | 74.949,00 |
| 27.02.2024 | 19,97 | 20,45 | 19,97 | 20,38 | 1,65% | 33.128,00 |
| 26.02.2024 | 19,92 | 20,20 | 19,74 | 20,05 | 0,30% | 35.063,00 |
| 23.02.2024 | 20,45 | 20,45 | 19,99 | 19,99 | -2,54% | 60.121,00 |
| 22.02.2024 | 19,87 | 20,58 | 19,79 | 20,51 | 4,16% | 102.531,00 |
| 21.02.2024 | 19,83 | 20,01 | 19,43 | 19,69 | -0,76% | 98.640,00 |
| 20.02.2024 | 19,75 | 20,04 | 19,46 | 19,84 | 1,12% | 127.650,00 |
| 16.02.2024 | 19,95 | 20,02 | 19,62 | 19,62 | -1,65% | 100.103,00 |
| 15.02.2024 | 20,56 | 20,56 | 19,95 | 19,95 | -2,49% | 48.388,00 |
| 14.02.2024 | 20,40 | 20,68 | 20,31 | 20,46 | 0,89% | 180.485,00 |
| 13.02.2024 | 20,68 | 20,68 | 20,17 | 20,28 | -3,52% | 41.851,00 |
| 12.02.2024 | 20,84 | 21,31 | 20,84 | 21,02 | 0,57% | 84.930,00 |
| 09.02.2024 | 20,33 | 21,02 | 20,30 | 20,90 | 2,48% | 84.374,00 |
| 08.02.2024 | 20,05 | 20,61 | 20,05 | 20,40 | 2,03% | 91.890,00 |
| 07.02.2024 | 20,11 | 20,15 | 19,75 | 19,99 | -1,19% | 85.461,00 |
| 06.02.2024 | 20,60 | 20,60 | 20,01 | 20,23 | -1,03% | 91.394,00 |
| 05.02.2024 | 20,05 | 20,52 | 19,85 | 20,44 | 1,79% | 107.699,00 |
| 02.02.2024 | 20,41 | 20,57 | 19,89 | 20,08 | -2,52% | 124.005,00 |
| 01.02.2024 | 19,67 | 20,62 | 19,64 | 20,60 | 4,89% | 113.203,00 |
| 31.01.2024 | 19,60 | 19,85 | 19,44 | 19,64 | -0,05% | 89.261,00 |
| 30.01.2024 | 19,51 | 19,83 | 19,28 | 19,65 | 0,10% | 122.014,00 |
| 29.01.2024 | 20,13 | 20,34 | 19,63 | 19,63 | -3,35% | 110.539,00 |
| 26.01.2024 | 20,72 | 20,72 | 20,29 | 20,31 | -1,41% | 116.051,00 |
| 25.01.2024 | 20,38 | 20,68 | 20,20 | 20,60 | 1,73% | 112.675,00 |
| 24.01.2024 | 20,64 | 20,77 | 20,12 | 20,25 | -1,07% | 95.635,00 |
| 23.01.2024 | 20,27 | 20,81 | 20,16 | 20,47 | 1,44% | 119.904,00 |
| 22.01.2024 | 21,78 | 21,78 | 20,05 | 20,18 | -9,79% | 286.893,00 |
| 19.01.2024 | 22,17 | 22,48 | 21,42 | 22,37 | 0,72% | 105.397,00 |
| 18.01.2024 | 22,00 | 22,24 | 21,76 | 22,21 | 1,23% | 124.552,00 |
| 17.01.2024 | 21,29 | 21,94 | 21,07 | 21,94 | 2,72% | 154.339,00 |
| 16.01.2024 | 21,03 | 21,36 | 20,84 | 21,36 | 1,18% | 174.607,00 |
| 12.01.2024 | 21,29 | 21,43 | 21,00 | 21,11 | -0,05% | 134.961,00 |
| 11.01.2024 | 20,97 | 21,15 | 20,53 | 21,12 | 1,00% | 158.451,00 |
| 10.01.2024 | 20,83 | 20,95 | 20,58 | 20,91 | 0,53% | 115.055,00 |
| 09.01.2024 | 21,04 | 21,04 | 20,77 | 20,80 | -1,65% | 89.095,00 |
| 08.01.2024 | 20,86 | 21,37 | 20,71 | 21,15 | 1,54% | 219.905,00 |
| 05.01.2024 | 20,82 | 21,27 | 20,71 | 20,83 | -1,05% | 232.635,00 |
| 04.01.2024 | 21,34 | 21,47 | 20,83 | 21,05 | -1,91% | 132.416,00 |
| 03.01.2024 | 21,16 | 21,61 | 20,91 | 21,46 | 0,80% | 126.210,00 |
| 02.01.2024 | 21,83 | 21,90 | 21,10 | 21,29 | -2,92% | 123.717,00 |
| 29.12.2023 | 21,67 | 22,00 | 21,59 | 21,93 | 0,78% | 109.271,00 |
| 28.12.2023 | 22,01 | 22,12 | 21,52 | 21,76 | -0,82% | 74.247,00 |
| 27.12.2023 | 22,13 | 22,28 | 21,86 | 21,94 | -0,77% | 187.981,00 |
| 26.12.2023 | 21,80 | 22,41 | 21,74 | 22,11 | 1,61% | 197.720,00 |
| 22.12.2023 | 21,71 | 21,91 | 21,29 | 21,76 | 0,18% | 218.127,00 |
| 21.12.2023 | 21,67 | 21,76 | 21,37 | 21,72 | 1,45% | 79.444,00 |
| 20.12.2023 | 21,69 | 21,90 | 21,40 | 21,41 | -1,52% | 136.697,00 |
| 19.12.2023 | 21,34 | 21,75 | 21,07 | 21,74 | 2,45% | 87.966,00 |
| 18.12.2023 | 21,25 | 21,28 | 21,00 | 21,22 | 0,09% | 79.316,00 |
| 15.12.2023 | 21,06 | 21,32 | 20,84 | 21,20 | 0,71% | 282.359,00 |
| 14.12.2023 | 21,55 | 21,66 | 20,80 | 21,05 | -1,22% | 207.206,00 |
| 13.12.2023 | 20,95 | 21,31 | 20,88 | 21,31 | 1,43% | 162.031,00 |
| 12.12.2023 | 21,03 | 21,15 | 20,83 | 21,01 | -0,43% | 195.667,00 |
| 11.12.2023 | 21,36 | 21,56 | 21,01 | 21,10 | -1,22% | 224.031,00 |
| 08.12.2023 | 21,63 | 21,76 | 21,28 | 21,36 | -1,93% | 300.629,00 |
| 07.12.2023 | 21,24 | 21,91 | 21,00 | 21,78 | 3,08% | 198.385,00 |
| 06.12.2023 | 20,70 | 21,47 | 20,70 | 21,13 | 3,07% | 280.874,00 |
| 05.12.2023 | 20,49 | 20,59 | 20,25 | 20,50 | -0,15% | 92.047,00 |
| 04.12.2023 | 20,41 | 20,58 | 20,36 | 20,53 | 0,39% | 101.208,00 |