Premium
Afya Ltd (AFYA)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.573065902579 | 17.45 | 18.05 | 17.35 | 114007 | 17.75716437 | CS |
| 4 | 1.44 | 9.05091137649 | 15.91 | 18.05 | 15.66 | 111701 | 16.81444147 | CS |
| 12 | 0.91 | 5.53527980535 | 16.44 | 18.05 | 14.52 | 105413 | 16.07914474 | CS |
| 26 | -1.14 | -6.16549486209 | 18.49 | 18.595 | 14.52 | 121954 | 16.49105443 | CS |
| 52 | -2.48 | -12.5063035804 | 19.83 | 22.24 | 14.52 | 125930 | 17.36425028 | CS |
| 156 | 3.78 | 27.8555637436 | 13.57 | 22.48 | 8.73 | 202873 | 14.90137946 | CS |
| 260 | -9.09 | -34.3797276853 | 26.44 | 29.015 | 8.73 | 216244 | 17.6062111 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 17.35 | -0.16 | -0.91 | 17.51 | 17.51 | 17.26 | 64918 |
| 1740094500 | 17.51 | -0.48 | -2.67 | 17.95 | 18.05 | 17.425 | 94762 |
| 1740008100 | 17.99 | 0.26 | 1.47 | 17.75 | 18.04 | 17.58 | 146827 |
| 1739921700 | 17.73 | 0.05 | 0.28 | 17.67 | 18.01 | 17.67 | 115701 |
| 1739576100 | 17.68 | 0.33 | 1.90 | 17.45 | 17.77 | 17.38 | 101177 |
| 1739489700 | 17.35 | 0.53 | 3.15 | 16.92 | 17.35 | 16.73 | 110070 |
| 1739403300 | 16.82 | 0.02 | 0.12 | 16.71 | 16.975 | 16.71 | 100911 |
| 1739316900 | 16.8 | 0.2 | 1.20 | 16.55 | 16.84 | 16.55 | 134173 |
| 1739230500 | 16.6 | 0.02 | 0.12 | 16.69 | 16.9 | 16.559999 | 119038 |
| 1738971300 | 16.579999 | -0.1 | -0.60 | 16.77 | 16.8 | 16.524999 | 104802 |
| 1738884900 | 16.68 | 0.78 | 4.91 | 16.079999 | 16.71 | 16.059999 | 120830 |
| 1738798500 | 15.9 | -0.57 | -3.46 | 16.2 | 16.4263 | 15.89 | 89500 |
| 1738712100 | 16.469999 | 0.32 | 1.98 | 16.21 | 16.585 | 16.2 | 93719 |
| 1738625700 | 16.149999 | 0 | 0.00 | 15.88 | 16.204999 | 15.66 | 79868 |
| 1738366500 | 16.149999 | -0.69 | -4.10 | 15.96 | 16.36 | 15.95 | 137690 |
| 1738280100 | 16.84 | 0.46 | 2.81 | 16.42 | 16.87 | 16.395 | 108849 |
| 1738193700 | 16.379999 | -0.08 | -0.49 | 16.5 | 16.5 | 16.14 | 97505 |
| 1738107300 | 16.46 | -0.15 | -0.90 | 16.68 | 17 | 16.44 | 138793 |
| 1738020900 | 16.61 | 0.24 | 1.47 | 16.16 | 16.739999 | 16.16 | 122577 |
| 1737761700 | 16.37 | 0.63 | 4.00 | 15.91 | 16.53 | 15.68 | 116538 |
| 1737675300 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1737588900 | 15.74 | 0.08 | 0.51 | 15.75 | 15.885 | 15.67 | 74396 |
| 1737502500 | 15.66 | -0.08 | -0.51 | 15.86 | 15.925 | 15.66 | 54926 |
| 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 | 15.21 | 15.26 | 14.8 | 110501 |
| 1736379300 | 15.08 | 0.05 | 0.33 | 15 | 15.21 | 14.88 | 149444 |
| 1736292900 | 15.03 | 0.15 | 1.01 | 15.06 | 15.18 | 14.88 | 66457 |
| 1736206500 | 14.88 | -0.12 | -0.80 | 15.14 | 15.27 | 14.82 | 65017 |
| 1735947300 | 15 | -0.63 | -4.03 | 15.72 | 15.73 | 14.99 | 71098 |
| 1735860900 | 15.63 | -0.25 | -1.57 | 16.01 | 16.088 | 15.614 | 69237 |
| 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 | 103453 |
| 1735342500 | 15.85 | -0.06 | -0.38 | 15.9 | 16.129999 | 15.72 | 83465 |
| 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 | 76235 |
| 1734737700 | 15.5 | 0.26 | 1.71 | 15.3 | 15.74 | 15.19 | 118410 |
| 1734651300 | 15.24 | 0.66 | 4.53 | 14.65 | 15.35 | 14.65 | 105536 |
| 1734564900 | 14.58 | -0.55 | -3.64 | 15.24 | 15.27 | 14.52 | 127080 |
| 1734478500 | 15.13 | -0.2 | -1.30 | 15.17 | 15.435 | 15 | 175485 |
| 1734392100 | 15.33 | -0.31 | -1.98 | 15.58 | 15.72 | 15.31 | 141720 |
| 1734132900 | 15.64 | -0.03 | -0.19 | 15.64 | 15.82 | 15.61 | 129259 |
| 1734046500 | 15.67 | -0.42 | -2.61 | 16.129999 | 16.129999 | 15.63 | 112238 |
| 1733960100 | 16.09 | 0.04 | 0.25 | 16.04 | 16.21 | 15.88 | 154740 |
| 1733873700 | 16.05 | 0.02 | 0.12 | 16.03 | 16.16 | 15.905 | 92636 |
| 1733787300 | 16.03 | -0.08 | -0.50 | 16.19 | 16.42 | 15.98 | 121032 |
| 1733528100 | 16.11 | -0.29 | -1.77 | 16.54 | 16.7 | 15.98 | 134298 |
| 1733441700 | 16.399999 | 0.22 | 1.36 | 16.149999 | 16.649999 | 16.149999 | 99683 |
| 1733355300 | 16.18 | 0.22 | 1.38 | 16 | 16.2 | 15.88 | 67254 |
| 1733268900 | 15.96 | -0.63 | -3.80 | 15.5 | 16.1702 | 15.28 | 317149 |
| 1733182500 | 16.59 | 0.36 | 2.25 | 16.71 | 16.8 | 16.52 | 140443 |
| 1732917840 | 16.225 | -0.51 | -3.02 | 16.43 | 16.51 | 16.18 | 71536 |
| 1732750500 | 16.73 | -0.32 | -1.88 | 17.05 | 17.39 | 16.7 | 79076 |
| 1732664100 | 17.05 | 0.19 | 1.13 | 16.9 | 17.11 | 16.71 | 94153 |
| 1732577700 | 16.86 | 0.12 | 0.72 | 16.739999 | 17.07 | 16.739999 | 62038 |
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
