Premium
Afya Ltd (AFYA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.829875518672 | 14.46 | 14.68 | 14.07 | 66469 | 14.44032003 | CS |
| 4 | 0.36 | 2.57510729614 | 13.98 | 14.68 | 13.57 | 83320 | 14.12991135 | CS |
| 12 | -0.05 | -0.347463516331 | 14.39 | 16.16 | 13.57 | 92601 | 14.6269555 | CS |
| 26 | -0.13 | -0.898410504492 | 14.47 | 16.16 | 13 | 101551 | 14.56178093 | CS |
| 52 | -3.19 | -18.197375927 | 17.53 | 18.5325 | 13 | 103402 | 15.01273796 | CS |
| 156 | 1.5 | 11.6822429907 | 12.84 | 22.48 | 12.57 | 131170 | 16.73637579 | CS |
| 260 | -11.66 | -44.8461538462 | 26 | 28.23 | 8.73 | 177541 | 15.37267593 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958100 | 14.44 | 0 | 0.00 | 14.3 | 14.56 | 14.28 | 59119 |
| 1780698900 | 14.44 | 0.12 | 0.84 | 14.25 | 14.59 | 14.25 | 40705 |
| 1780612500 | 14.32 | -0.18 | -1.24 | 14.44 | 14.66 | 14.2 | 55292 |
| 1780526100 | 14.5 | 0.1 | 0.69 | 14.26 | 14.605 | 14.07 | 138306 |
| 1780439700 | 14.4 | -0.12 | -0.83 | 14.46 | 14.64 | 14.32 | 38924 |
| 1780353300 | 14.52 | 0.51 | 3.64 | 14.01 | 14.57 | 13.8968 | 84087 |
| 1780094100 | 14.01 | -0.04 | -0.28 | 13.93 | 14.17 | 13.91 | 117564 |
| 1780007700 | 14.05 | 0.3 | 2.18 | 13.75 | 14.19 | 13.59 | 62693 |
| 1779921300 | 13.75 | -0.31 | -2.20 | 14.05 | 14.3182 | 13.57 | 179109 |
| 1779834900 | 14.06 | 0.06 | 0.43 | 14 | 14.205 | 13.95 | 90201 |
| 1779489300 | 14 | -0.09 | -0.64 | 14.06 | 14.225 | 13.68 | 75782 |
| 1779402900 | 14.09 | -0.13 | -0.91 | 14.07 | 14.39 | 13.94 | 78273 |
| 1779316500 | 14.22 | 0.15 | 1.07 | 14.07 | 14.3 | 14 | 69666 |
| 1779230100 | 14.07 | -0.2 | -1.40 | 14.13 | 14.5 | 14.0301 | 71213 |
| 1779143700 | 14.27 | 0.3 | 2.15 | 13.97 | 14.325 | 13.92 | 81192 |
| 1778884500 | 13.97 | 0.16 | 1.16 | 13.89 | 14.25 | 13.68 | 69494 |
| 1778798100 | 13.81 | -0.29 | -2.06 | 14.11 | 14.1566 | 13.72 | 108763 |
| 1778711700 | 14.1 | -0.09 | -0.63 | 14.16 | 14.39 | 14.055 | 75438 |
| 1778625300 | 14.19 | 0.18 | 1.28 | 13.98 | 14.32 | 13.98 | 87260 |
| 1778538900 | 14.01 | 0.08 | 0.57 | 13.93 | 14.6589 | 13.93 | 96347 |
| 1778279700 | 13.93 | 0.02 | 0.14 | 14.16 | 15.03 | 13.83 | 55347 |
| 1778193300 | 13.91 | -0.31 | -2.18 | 14.13 | 14.25 | 13.82 | 68775 |
| 1778106900 | 14.22 | 0.29 | 2.08 | 14.03 | 14.39 | 13.82 | 179024 |
| 1778020500 | 13.93 | -0.05 | -0.36 | 13.97 | 14.155 | 13.9 | 51810 |
| 1777934100 | 13.98 | 0.09 | 0.65 | 13.89 | 14.2 | 13.82 | 39525 |
| 1777674900 | 13.89 | -0.52 | -3.61 | 14.45 | 14.45 | 13.84 | 64687 |
| 1777588500 | 14.41 | 0.34 | 2.42 | 13.91 | 14.52 | 13.84 | 99914 |
| 1777502100 | 14.07 | -0.17 | -1.19 | 14.19 | 14.31 | 13.98 | 55038 |
| 1777415700 | 14.24 | 0.33 | 2.37 | 14.11 | 14.3899 | 14.05 | 49669 |
| 1777329300 | 13.91 | -0.06 | -0.43 | 13.97 | 14.23 | 13.81 | 60257 |
| 1777070100 | 13.97 | -0.38 | -2.65 | 14.43 | 14.49 | 13.89 | 78267 |
| 1776983700 | 14.35 | -1.3 | -8.31 | 15.65 | 15.65 | 14.3001 | 76533 |
| 1776897300 | 15.65 | -0.21 | -1.32 | 15.84 | 15.85 | 15.48 | 104670 |
| 1776810900 | 15.86 | 0.04 | 0.25 | 15.85 | 15.985 | 15.75 | 36277 |
| 1776724500 | 15.82 | -0.04 | -0.25 | 15.92 | 16.16 | 15.82 | 61048 |
| 1776465300 | 15.86 | 0.11 | 0.70 | 15.76 | 16 | 15.65 | 69616 |
| 1776378900 | 15.75 | 0.25 | 1.61 | 15.52 | 15.75 | 15.42 | 69403 |
| 1776292500 | 15.5 | 0.04 | 0.26 | 15.47 | 15.59 | 15.29 | 74785 |
| 1776206100 | 15.46 | -0.2 | -1.28 | 15.7 | 15.78 | 15.44 | 64294 |
| 1776119700 | 15.66 | 0.59 | 3.92 | 15.04 | 15.68 | 15.03 | 109863 |
| 1775860500 | 15.07 | -0.16 | -1.05 | 15.23 | 15.29 | 14.95 | 107549 |
| 1775774100 | 15.23 | 0.29 | 1.94 | 14.8 | 15.25 | 14.22 | 125961 |
| 1775687700 | 14.94 | -0.06 | -0.40 | 15.26 | 15.4899 | 14.89 | 94709 |
| 1775601300 | 15 | 0.01 | 0.07 | 14.93 | 15.24 | 14.795 | 136793 |
| 1775514900 | 14.99 | 0.03 | 0.20 | 14.98 | 15.17 | 14.8201 | 197639 |
| 1775169300 | 14.96 | -0.01 | -0.07 | 14.86 | 15.26 | 14.79 | 116376 |
| 1775082900 | 14.97 | 0.1 | 0.67 | 14.96 | 15.105 | 14.7629 | 174639 |
| 1774996500 | 14.87 | -0.05 | -0.34 | 15 | 15.14 | 14.6 | 111802 |
| 1774910100 | 14.92 | 0.17 | 1.15 | 14.85 | 15 | 14.52 | 101549 |
| 1774650900 | 14.75 | -0.19 | -1.27 | 14.9 | 15.19 | 14.69 | 112816 |
| 1774564500 | 14.94 | -0.22 | -1.45 | 15.09 | 15.57 | 14.81 | 125416 |
| 1774478100 | 15.16 | -0.33 | -2.13 | 14.96 | 15.42 | 14.6901 | 203051 |
| 1774391700 | 15.49 | 0.33 | 2.18 | 15.25 | 15.61 | 15.15 | 110938 |
| 1774305300 | 15.16 | 0.47 | 3.20 | 14.95 | 15.26 | 14.74 | 119756 |
| 1774046100 | 14.69 | -0.13 | -0.88 | 14.67 | 14.93 | 14.3 | 105318 |
| 1773959700 | 14.82 | 0.56 | 3.93 | 14.12 | 14.9 | 14 | 80019 |
| 1773873300 | 14.26 | -0.02 | -0.14 | 14.36 | 14.6 | 14.13 | 93606 |
| 1773786900 | 14.28 | -0.02 | -0.14 | 14.39 | 14.65 | 14.16 | 139753 |
| 1773700500 | 14.3 | 0.54 | 3.92 | 13.81 | 14.77 | 13.67 | 205154 |
| 1773441300 | 13.76 | 0.26 | 1.93 | 13.5 | 14.4 | 13.49 | 130240 |
| 1773354900 | 13.5 | -0.38 | -2.74 | 13.71 | 14 | 13.43 | 41163 |
| 1773268500 | 13.88 | -0.16 | -1.14 | 13.95 | 14.1 | 13.62 | 38108 |
| 1773182100 | 14.04 | 0.03 | 0.21 | 13.88 | 14.42 | 13.85 | 77835 |
| 1773095700 | 14.01 | 0.15 | 1.08 | 13.71 | 14.095 | 13.46 | 90969 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
