AFYA(AFYA)
AFYA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $14.15 | $14.19 | $13.78 | $13.90 | 48,300 |
| 7/16/2026 | $14.02 | $14.25 | $13.98 | $14.16 | 78,700 |
| 7/15/2026 | $14.03 | $14.46 | $13.68 | $13.98 | 150,500 |
| 7/14/2026 | $14.16 | $14.30 | $14.03 | $14.05 | 66,625 |
| 7/13/2026 | $14.51 | $14.75 | $14.18 | $14.25 | 85,504 |
| 7/10/2026 | $14.60 | $15.55 | $14.36 | $14.38 | 63,400 |
| 7/9/2026 | $14.76 | $14.88 | $14.46 | $14.48 | 122,915 |
| 7/8/2026 | $14.77 | $15.00 | $14.62 | $14.82 | 96,700 |
| 7/7/2026 | $14.97 | $15.22 | $14.64 | $14.77 | 130,843 |
| 7/6/2026 | $15.19 | $15.25 | $14.73 | $14.87 | 172,700 |
| 7/2/2026 | $15.06 | $15.37 | $14.97 | $15.27 | 137,800 |
| 7/1/2026 | $14.81 | $15.10 | $14.76 | $15.00 | 201,812 |
| 6/30/2026 | $14.82 | $14.89 | $14.71 | $14.84 | 109,200 |
| 6/29/2026 | $14.90 | $14.97 | $14.59 | $14.87 | 158,200 |
| 6/26/2026 | $14.71 | $15.00 | $14.69 | $14.87 | 202,700 |
| 6/25/2026 | $14.64 | $14.85 | $14.56 | $14.73 | 109,400 |
| 6/24/2026 | $14.35 | $14.67 | $14.35 | $14.59 | 123,301 |
| 6/23/2026 | $14.20 | $14.52 | $14.16 | $14.36 | 120,900 |
| 6/22/2026 | $14.04 | $14.36 | $14.04 | $14.20 | 127,623 |
| 6/18/2026 | $13.78 | $14.14 | $13.51 | $14.07 | 170,200 |
| 6/17/2026 | $13.96 | $14.26 | $13.74 | $13.81 | 67,831 |
| 6/16/2026 | $13.81 | $14.09 | $13.68 | $14.02 | 84,319 |
| 6/15/2026 | $14.10 | $14.45 | $13.45 | $13.95 | 187,600 |
| 6/12/2026 | $14.52 | $14.62 | $14.10 | $14.10 | 101,749 |
| 6/11/2026 | $14.63 | $14.75 | $14.47 | $14.57 | 121,237 |
| 6/10/2026 | $14.44 | $14.79 | $14.40 | $14.69 | 72,200 |
| 6/9/2026 | $14.45 | $14.68 | $14.25 | $14.38 | 80,200 |
| 6/8/2026 | $14.30 | $14.56 | $14.28 | $14.44 | 59,112 |
| 6/5/2026 | $14.25 | $14.59 | $14.25 | $14.44 | 40,702 |
| 6/4/2026 | $14.44 | $14.66 | $14.20 | $14.32 | 55,300 |
| 6/3/2026 | $14.26 | $14.61 | $14.07 | $14.50 | 138,302 |
| 6/2/2026 | $14.46 | $14.64 | $14.32 | $14.40 | 38,915 |
| 6/1/2026 | $14.01 | $14.57 | $13.90 | $14.52 | 84,100 |
| 5/29/2026 | $13.93 | $14.17 | $13.91 | $14.01 | 117,600 |
| 5/28/2026 | $13.75 | $14.19 | $13.69 | $14.05 | 62,700 |
| 5/27/2026 | $14.05 | $14.32 | $13.57 | $13.75 | 179,102 |
| 5/26/2026 | $14.00 | $14.21 | $13.95 | $14.06 | 90,200 |
| 5/22/2026 | $14.06 | $14.23 | $13.68 | $14.00 | 75,800 |
| 5/21/2026 | $14.07 | $14.39 | $13.94 | $14.09 | 78,300 |
| 5/20/2026 | $14.07 | $14.30 | $14.01 | $14.22 | 69,700 |
| 5/19/2026 | $14.13 | $14.50 | $14.03 | $14.07 | 71,208 |
| 5/18/2026 | $13.97 | $14.33 | $13.92 | $14.27 | 81,200 |
| 5/15/2026 | $13.89 | $14.25 | $13.68 | $13.97 | 69,500 |
| 5/14/2026 | $14.11 | $14.16 | $13.72 | $13.81 | 108,800 |
| 5/13/2026 | $14.16 | $14.39 | $14.06 | $14.10 | 75,424 |
| 5/12/2026 | $13.98 | $14.32 | $13.98 | $14.19 | 87,300 |
| 5/11/2026 | $13.93 | $14.66 | $13.93 | $14.01 | 96,339 |
| 5/8/2026 | $14.16 | $15.03 | $13.83 | $13.93 | 55,340 |
| 5/7/2026 | $14.13 | $14.25 | $13.82 | $13.91 | 68,800 |
| 5/6/2026 | $14.03 | $14.39 | $13.82 | $14.22 | 179,019 |
| 5/5/2026 | $13.97 | $14.16 | $13.90 | $13.93 | 51,804 |
| 5/4/2026 | $13.89 | $14.20 | $13.82 | $13.98 | 39,517 |
| 5/1/2026 | $14.45 | $14.45 | $13.84 | $13.89 | 64,700 |
| 4/30/2026 | $13.91 | $14.52 | $13.84 | $14.41 | 99,906 |
| 4/29/2026 | $14.19 | $14.31 | $13.98 | $14.07 | 55,032 |
| 4/28/2026 | $14.11 | $14.39 | $14.05 | $14.24 | 49,700 |
| 4/27/2026 | $13.97 | $14.23 | $13.81 | $13.91 | 60,249 |
| 4/24/2026 | $14.43 | $14.44 | $13.89 | $13.97 | 78,300 |
| 4/23/2026 | $15.65 | $15.65 | $14.30 | $14.35 | 76,519 |
| 4/22/2026 | $15.84 | $15.85 | $15.48 | $15.65 | 104,700 |
| 4/21/2026 | $15.85 | $15.99 | $15.75 | $15.86 | 36,300 |