Premium
Afya Ltd (A2FY34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.16 | -4.28061831153 | 50.46 | 52.5 | 47.9 | 7 | 49.23027027 | DR |
| 4 | 2.3 | 5 | 46 | 57.5 | 45.36 | 241 | 46.39687614 | DR |
| 12 | -5.7 | -10.5555555556 | 54 | 57.99 | 43.35 | 120 | 46.85559455 | DR |
| 26 | -2.64 | -5.18256772674 | 50.94 | 57.99 | 43.35 | 107 | 47.64468218 | DR |
| 52 | -2.41 | -4.75251429698 | 50.71 | 57.99 | 41 | 111 | 48.33257678 | DR |
| 156 | 11.3 | 30.5405405405 | 37 | 58.5 | 35.2 | 107 | 46.50398171 | DR |
| 260 | 11.3 | 30.5405405405 | 37 | 58.5 | 35.2 | 107 | 46.50398171 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 48.3 | -4.2 | -8.00 | 48.3 | 48.3 | 48.3 | 1 |
| 1738099740 | 52.5 | 3.09 | 6.25 | 50.47 | 52.5 | 50.47 | 4 |
| 1738013340 | 49.41 | 0.84 | 1.73 | 48.85 | 49.41 | 48.85 | 11 |
| 1737754200 | 48.57 | 0.47 | 0.98 | 48 | 48.57 | 47.9 | 18 |
| 1737667740 | 48.1 | 0.15 | 0.31 | 48.1 | 48.1 | 48.1 | 1 |
| 1737581400 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1737495000 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 8 |
| 1737408600 | 47.95 | 0.07 | 0.15 | 48.01 | 49.1 | 47.36 | 16 |
| 1737149400 | 47.88 | 0.58 | 1.23 | 50.55 | 50.55 | 47.88 | 2 |
| 1737062940 | 47.3 | 0.94 | 2.03 | 47.61 | 47.61 | 47.3 | 1524 |
| 1736976540 | 46.36 | 0.01 | 0.02 | 48.7 | 48.7 | 46.36 | 15 |
| 1736890140 | 46.35 | -0.05 | -0.11 | 46.62 | 46.62 | 45.6 | 110 |
| 1736803740 | 46.4 | 0.75 | 1.64 | 52.49 | 52.49 | 46.2 | 34 |
| 1736544540 | 45.65 | -0.44 | -0.95 | 48 | 48 | 45.65 | 1905 |
| 1736458140 | 46.09 | -11.41 | -19.84 | 47 | 47 | 46.09 | 140 |
| 1736371740 | 57.5 | 12.14 | 26.76 | 57.5 | 57.5 | 57.5 | 1 |
| 1736285400 | 45.36 | -7.14 | -13.60 | 46 | 47 | 45.36 | 59 |
| 1736199000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1735939800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1735853400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1735594200 | 52.5 | 3.5 | 7.14 | 51.3 | 52.5 | 51.3 | 2 |
| 1735334940 | 49 | -0.85 | -1.71 | 49 | 49 | 49 | 3 |
| 1735248540 | 49.85 | -1.15 | -2.25 | 50 | 50 | 49.85 | 3 |
| 1734989340 | 51 | 0 | 0.00 | 51 | 51 | 51 | 1 |
| 1734730200 | 51 | 0.01 | 0.02 | 43.35 | 51 | 43.35 | 24 |
| 1734643740 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734557340 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734470940 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734384540 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734125340 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1734038940 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1733952540 | 50.99 | 2.34 | 4.81 | 48.72 | 50.99 | 48.72 | 197 |
| 1733866140 | 48.65 | -1.12 | -2.25 | 50.27 | 50.27 | 48.65 | 12 |
| 1733779800 | 49.77 | 0 | 0.00 | 49.77 | 49.77 | 49.77 | 0 |
| 1733520600 | 49.77 | 0.27 | 0.55 | 49.7 | 49.77 | 49.7 | 42 |
| 1733434200 | 49.5 | -2.35 | -4.53 | 48.9 | 49.5 | 48.9 | 107 |
| 1733347740 | 51.85 | 0 | 0.00 | 51.85 | 51.85 | 51.85 | 0 |
| 1733261340 | 51.85 | 1.05 | 2.07 | 51.85 | 51.85 | 51.85 | 1 |
| 1733174940 | 50.8 | -7.18 | -12.38 | 50.8 | 50.8 | 50.8 | 10 |
| 1732915740 | 57.98 | -0.01 | -0.02 | 57.98 | 57.98 | 57.98 | 2 |
| 1732829340 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
| 1732742940 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
| 1732656540 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
| 1732570140 | 57.99 | 10.04 | 20.94 | 50 | 57.99 | 49.58 | 5 |
| 1732311000 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1732224600 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1732051800 | 47.95 | -2.25 | -4.48 | 46.95 | 47.95 | 46.95 | 12 |
| 1731965340 | 50.2 | 0 | 0.00 | 47.3 | 50.2 | 47.05 | 6 |
| 1731619800 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1731533400 | 50.2 | -0.46 | -0.91 | 54 | 56.8 | 50.2 | 6 |
| 1731446940 | 50.66 | -4.34 | -7.89 | 57.97 | 57.97 | 50.66 | 11 |
| 1731360540 | 55 | 4.35 | 8.59 | 53.99 | 55 | 53.99 | 3 |
| 1731101340 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1731014940 | 50.65 | -0.99 | -1.92 | 50.65 | 50.65 | 50.65 | 5 |
| 1730928600 | 51.64 | -0.16 | -0.31 | 54 | 54 | 51.57 | 28 |
| 1730842200 | 51.8 | 1.05 | 2.07 | 51.8 | 51.8 | 51.8 | 42 |
| 1730755800 | 50.75 | -0.5 | -0.98 | 49.9 | 50.75 | 49.9 | 148 |
| 1730496600 | 51.25 | 2.7 | 5.56 | 50 | 51.25 | 50 | 3 |
| 1730410200 | 48.55 | 0.05 | 0.10 | 48.66 | 48.66 | 48.55 | 2 |
| 1730323800 | 48.5 | 0.5 | 1.04 | 48 | 49.75 | 48 | 20 |
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
