XNAS
Datos históricos de Afya Limited
Afya Limited · AFYA
$14.75
▲ +0.01 (+0.07%)
Última operación · 10/10/2026, 17:18:38 UTC
- Variación en el periodo
- +2.5%
- Máximo
- US$16.16
- 20 de abril de 2026
- Mínimo
- US$11.62
- 29 de septiembre de 2026
- Volumen medio diario
- 0.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.23 | 14.76 | 13.95 | 14.75 | +4.24% | 269,160.814 |
| 8 oct 2026 | 13.93 | 14.16 | 13.77 | 14.15 | +1.80% | 1.5 M |
| 7 oct 2026 | 14.13 | 14.28 | 13.80 | 13.90 | −0.11% | 578,748.126 |
| 6 oct 2026 | 13.41 | 13.94 | 13.41 | 13.92 | +4.55% | 247,542.706 |
| 5 oct 2026 | 13.36 | 13.42 | 12.74 | 13.31 | +8.92% | 1.77 M |
| 2 oct 2026 | 12.21 | 12.32 | 11.94 | 12.22 | +1.16% | 236,347.045 |
| 1 oct 2026 | 12.13 | 12.24 | 11.82 | 12.08 | +0.33% | 296,115.5 |
| 30 sep 2026 | 11.87 | 12.33 | 11.86 | 12.04 | +1.86% | 362,910.842 |
| 29 sep 2026 | 12.04 | 12.05 | 11.62 | 11.82 | −1.83% | 289,784.106 |
| 28 sep 2026 | 12.21 | 12.67 | 12.03 | 12.04 | −7.38% | 794,908.751 |
| 25 sep 2026 | 13.76 | 13.76 | 12.75 | 13.00 | −5.32% | 621,070.976 |
| 24 sep 2026 | 13.49 | 13.76 | 13.39 | 13.73 | +1.10% | 846,768.27 |
| 23 sep 2026 | 13.45 | 13.64 | 13.38 | 13.58 | +0.67% | 297,125.323 |
| 22 sep 2026 | 13.61 | 13.70 | 13.47 | 13.49 | −0.44% | 183,866.933 |
| 21 sep 2026 | 13.66 | 13.72 | 13.42 | 13.55 | −0.37% | 149,133.728 |
| 18 sep 2026 | 13.68 | 13.71 | 13.41 | 13.60 | −0.29% | 338,687.369 |
| 17 sep 2026 | 13.66 | 13.80 | 13.35 | 13.64 | −0.29% | 877,701.977 |
| 16 sep 2026 | 13.68 | 13.85 | 13.57 | 13.68 | −0.15% | 109,458.614 |
| 15 sep 2026 | 13.71 | 13.87 | 13.55 | 13.70 | 0.00% | 182,209.176 |
| 14 sep 2026 | 13.89 | 14.05 | 13.56 | 13.70 | −1.37% | 181,929.817 |
| 11 sep 2026 | 13.59 | 13.90 | 13.54 | 13.89 | +2.36% | 430,090.607 |
| 10 sep 2026 | 13.89 | 14.21 | 13.43 | 13.57 | −1.81% | 448,016.094 |
| 9 sep 2026 | 14.29 | 14.34 | 13.74 | 13.82 | −3.29% | 529,581.378 |
| 8 sep 2026 | 14.68 | 14.74 | 14.22 | 14.29 | −2.66% | 266,073.255 |
| 4 sep 2026 | 14.80 | 14.95 | 14.49 | 14.68 | −0.34% | 278,534.787 |
| 3 sep 2026 | 15.00 | 15.13 | 14.69 | 14.73 | −1.21% | 343,464.715 |
| 2 sep 2026 | 14.65 | 14.95 | 14.65 | 14.91 | +2.26% | 95,753.392 |
| 1 sep 2026 | 14.61 | 14.80 | 14.25 | 14.58 | −0.14% | 90,588.099 |
| 31 ago 2026 | 14.65 | 14.77 | 14.26 | 14.60 | +0.07% | 728,118.798 |
| 28 ago 2026 | 14.38 | 14.73 | 14.27 | 14.59 | +1.96% | 117,915.06 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.