Premium
Afya Ltd (AFYA)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.35922330097 | 15.45 | 15.945 | 15.31 | 70020 | 15.67098187 | CS |
| 4 | 0.04 | 0.256081946223 | 15.62 | 16.13 | 14.8 | 83140 | 15.43570729 | CS |
| 12 | -1.09 | -6.50746268657 | 16.75 | 18.42 | 14.52 | 110515 | 16.21876558 | CS |
| 26 | -2.18 | -12.2197309417 | 17.84 | 19.61 | 14.52 | 124538 | 16.65710098 | CS |
| 52 | -6.12 | -28.0991735537 | 21.78 | 22.24 | 14.52 | 126641 | 17.61229799 | CS |
| 156 | 3.06 | 24.2857142857 | 12.6 | 22.48 | 8.73 | 210691 | 14.80925273 | CS |
| 260 | -13.36 | -46.0372157133 | 29.02 | 30.98 | 8.73 | 221384 | 17.91341193 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 15.66 | -0.08 | -0.51 | 15.9 | 15.925 | 15.66 | 52834 |
| 1737156900 | 15.74 | 0.09 | 0.58 | 15.65 | 15.945 | 15.65 | 68702 |
| 1737070500 | 15.65 | 0.01 | 0.06 | 15.63 | 15.85 | 15.335 | 70862 |
| 1736984100 | 15.64 | 0.43 | 2.83 | 15.45 | 15.665 | 15.31 | 85588 |
| 1736897700 | 15.21 | 0.01 | 0.07 | 15.3 | 15.5102 | 15.11 | 57832 |
| 1736811300 | 15.2 | 0.25 | 1.67 | 15.01 | 15.32 | 14.96 | 87953 |
| 1736552100 | 14.95 | -0.13 | -0.86 | 15.24 | 15.252 | 14.8 | 104884 |
| 1736379300 | 15.08 | 0.05 | 0.33 | 15 | 15.21 | 14.88 | 147934 |
| 1736292900 | 15.03 | 0.15 | 1.01 | 15.12 | 15.18 | 14.88 | 63567 |
| 1736206500 | 14.88 | -0.12 | -0.80 | 15.19 | 15.27 | 14.82 | 62057 |
| 1735947300 | 15 | -0.63 | -4.03 | 15.65 | 15.69 | 14.99 | 63451 |
| 1735860900 | 15.63 | -0.25 | -1.57 | 16.01 | 16.088 | 15.614 | 63104 |
| 1735688100 | 15.88 | 0.1 | 0.63 | 15.78 | 16.11 | 15.78 | 98074 |
| 1735601700 | 15.78 | -0.07 | -0.44 | 15.77 | 15.94 | 15.7 | 102522 |
| 1735342500 | 15.85 | -0.06 | -0.38 | 15.98 | 16.129999 | 15.72 | 81439 |
| 1735256100 | 15.91 | 0.34 | 2.18 | 15.62 | 16.05 | 15.62 | 87638 |
| 1735077840 | 15.57 | 0.07 | 0.45 | 15.55 | 15.755 | 15.475 | 49040 |
| 1734996900 | 15.5 | 0 | 0.00 | 15.44 | 15.54 | 15.27 | 75875 |
| 1734737700 | 15.5 | 0.26 | 1.71 | 15.19 | 15.74 | 15.19 | 116883 |
| 1734651300 | 15.24 | 0.66 | 4.53 | 14.75 | 15.35 | 14.75 | 101903 |
| 1734564900 | 14.58 | -0.55 | -3.64 | 15.24 | 15.27 | 14.52 | 126200 |
| 1734478500 | 15.13 | -0.2 | -1.30 | 15.195 | 15.435 | 15 | 173169 |
| 1734392100 | 15.33 | -0.31 | -1.98 | 15.61 | 15.72 | 15.31 | 140161 |
| 1734132900 | 15.64 | -0.03 | -0.19 | 15.76 | 15.82 | 15.61 | 128003 |
| 1734046500 | 15.67 | -0.42 | -2.61 | 15.98 | 16.09 | 15.63 | 111473 |
| 1733960100 | 16.09 | 0.04 | 0.25 | 16.12 | 16.21 | 15.88 | 152762 |
| 1733873700 | 16.05 | 0.02 | 0.12 | 16.04 | 16.16 | 15.905 | 92093 |
| 1733787300 | 16.03 | -0.08 | -0.50 | 16.19 | 16.42 | 15.98 | 117138 |
| 1733528100 | 16.11 | -0.29 | -1.77 | 16.489999 | 16.7 | 15.98 | 131482 |
| 1733441700 | 16.399999 | 0.22 | 1.36 | 16.379999 | 16.649999 | 16.29 | 98946 |
| 1733355300 | 16.18 | 0.22 | 1.38 | 16 | 16.2 | 15.88 | 67156 |
| 1733268900 | 15.96 | -0.63 | -3.80 | 15.5 | 16.1702 | 15.28 | 315480 |
| 1733182500 | 16.59 | 0.36 | 2.25 | 16.79 | 16.8 | 16.52 | 133626 |
| 1732917840 | 16.225 | -0.51 | -3.02 | 16.44 | 16.51 | 16.18 | 65764 |
| 1732750500 | 16.73 | -0.32 | -1.88 | 17.05 | 17.39 | 16.7 | 78989 |
| 1732664100 | 17.05 | 0.19 | 1.13 | 16.9 | 17.11 | 16.71 | 93197 |
| 1732577700 | 16.86 | 0.12 | 0.72 | 16.739999 | 17.07 | 16.739999 | 59982 |
| 1732318500 | 16.739999 | 0.48 | 2.95 | 16.545 | 16.91 | 16.54 | 83952 |
| 1732232100 | 16.26 | -0.1 | -0.61 | 16.204999 | 16.55 | 16.204999 | 77579 |
| 1732145700 | 16.36 | 0.09 | 0.55 | 16.3 | 16.43 | 16.2 | 65376 |
| 1732059300 | 16.27 | -0.16 | -0.97 | 16.1934 | 16.51 | 16.1 | 75660 |
| 1731972900 | 16.43 | 0.43 | 2.66 | 16.07 | 16.6 | 16.07 | 181159 |
| 1731713700 | 16.004999 | -0.16 | -0.96 | 16.2 | 16.274999 | 15.83 | 201547 |
| 1731627300 | 16.16 | -1.14 | -6.59 | 16.68 | 16.68 | 15.52 | 210853 |
| 1731540900 | 17.3 | -0.22 | -1.26 | 17.715 | 17.8647 | 17.29 | 148496 |
| 1731454500 | 17.52 | -0.44 | -2.45 | 18 | 18 | 17.47 | 107991 |
| 1731368100 | 17.96 | 0.19 | 1.07 | 17.8 | 18.06 | 17.8 | 110798 |
| 1731108900 | 17.77 | -0.07 | -0.39 | 17.82 | 17.9 | 17.51 | 105406 |
| 1731022500 | 17.84 | -0.05 | -0.28 | 18.19 | 18.19 | 17.71 | 207232 |
| 1730936100 | 17.89 | -0.2 | -1.11 | 18.14 | 18.42 | 17.65 | 150910 |
| 1730849700 | 18.09 | 0.46 | 2.61 | 17.82 | 18.09 | 17.8 | 79871 |
| 1730763300 | 17.63 | 0.46 | 2.68 | 17.17 | 17.73 | 17.12 | 107906 |
| 1730500500 | 17.17 | 0.41 | 2.45 | 16.9 | 17.43 | 16.89 | 123558 |
| 1730414100 | 16.76 | -0.09 | -0.53 | 16.88 | 16.91 | 16.71 | 148765 |
| 1730327700 | 16.85 | 0.07 | 0.42 | 16.75 | 17.005 | 16.719999 | 95346 |
| 1730241300 | 16.78 | 0.05 | 0.30 | 16.73 | 16.94 | 16.629999 | 70826 |
| 1730154900 | 16.73 | 0.17 | 1.03 | 16.61 | 17.01 | 16.61 | 86737 |
| 1729895700 | 16.559999 | -0.4 | -2.36 | 16.98 | 17.06 | 16.54 | 88792 |
| 1729809300 | 16.96 | 0.16 | 0.95 | 16.81 | 17.105 | 16.695 | 112362 |
| 1729722900 | 16.8 | 0.4 | 2.44 | 16.399999 | 16.9 | 16.39 | 209095 |
| 1729636500 | 16.399999 | -0.07 | -0.43 | 16.489999 | 16.489999 | 16.085 | 195624 |
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
