AFYA(AFYA)
AFYA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $14.06 | $14.06 | $13.71 | $14.00 | 45,515 |
| 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 |
| 4/20/2026 | $15.92 | $16.16 | $15.82 | $15.82 | 61,041 |
| 4/17/2026 | $15.76 | $16.00 | $15.66 | $15.86 | 69,610 |
| 4/16/2026 | $15.52 | $15.75 | $15.42 | $15.75 | 69,400 |
| 4/15/2026 | $15.47 | $15.59 | $15.29 | $15.50 | 74,800 |
| 4/14/2026 | $15.70 | $15.78 | $15.44 | $15.46 | 64,327 |
| 4/13/2026 | $15.04 | $15.68 | $15.04 | $15.66 | 109,900 |
| 4/10/2026 | $15.20 | $15.29 | $14.95 | $15.07 | 113,500 |
| 4/9/2026 | $14.80 | $15.25 | $14.22 | $15.23 | 127,844 |
| 4/8/2026 | $15.28 | $15.49 | $14.89 | $14.94 | 100,330 |
| 4/7/2026 | $14.93 | $15.24 | $14.80 | $15.00 | 137,120 |
| 4/6/2026 | $14.98 | $15.17 | $14.82 | $14.99 | 197,630 |
| 4/2/2026 | $14.86 | $15.26 | $14.79 | $14.96 | 116,400 |
| 4/1/2026 | $14.96 | $15.11 | $14.76 | $14.97 | 174,634 |
| 3/31/2026 | $15.00 | $15.14 | $14.60 | $14.87 | 123,500 |
| 3/30/2026 | $14.85 | $15.00 | $14.52 | $14.92 | 101,542 |
| 3/27/2026 | $14.90 | $15.19 | $14.69 | $14.75 | 112,812 |
| 3/26/2026 | $15.09 | $15.57 | $14.81 | $14.94 | 125,418 |
| 3/25/2026 | $14.96 | $15.42 | $14.69 | $15.16 | 203,039 |
| 3/24/2026 | $15.27 | $15.61 | $15.15 | $15.49 | 110,927 |
| 3/23/2026 | $14.95 | $15.26 | $14.74 | $15.16 | 119,747 |
| 3/20/2026 | $14.67 | $14.93 | $14.30 | $14.69 | 105,308 |
| 3/19/2026 | $14.12 | $14.90 | $14.00 | $14.82 | 80,016 |
| 3/18/2026 | $14.36 | $14.60 | $14.13 | $14.26 | 93,602 |
| 3/17/2026 | $14.39 | $14.65 | $14.16 | $14.30 | 139,747 |
| 3/16/2026 | $13.81 | $14.77 | $13.67 | $14.30 | 205,143 |
| 3/13/2026 | $13.50 | $14.40 | $13.49 | $13.76 | 130,229 |
| 3/12/2026 | $13.71 | $14.00 | $13.43 | $13.50 | 41,200 |
| 3/11/2026 | $13.95 | $14.10 | $13.62 | $13.88 | 38,103 |
| 3/10/2026 | $13.88 | $14.42 | $13.85 | $14.04 | 77,831 |
| 3/9/2026 | $13.71 | $14.10 | $13.46 | $14.01 | 91,000 |
| 3/6/2026 | $13.65 | $13.99 | $13.49 | $13.86 | 73,817 |
| 3/5/2026 | $13.37 | $13.85 | $13.37 | $13.81 | 71,900 |
| 3/4/2026 | $13.32 | $13.63 | $13.12 | $13.44 | 109,200 |
| 3/3/2026 | $13.27 | $13.40 | $13.00 | $13.16 | 177,900 |
| 3/2/2026 | $13.38 | $13.61 | $13.28 | $13.42 | 104,300 |
| 2/27/2026 | $13.45 | $13.62 | $13.22 | $13.60 | 118,400 |
| 2/26/2026 | $13.65 | $13.84 | $13.47 | $13.55 | 75,300 |
| 2/25/2026 | $13.82 | $13.86 | $13.53 | $13.65 | 73,400 |
| 2/24/2026 | $13.67 | $13.95 | $13.15 | $13.86 | 148,718 |
| 2/23/2026 | $13.99 | $14.00 | $13.78 | $13.93 | 49,430 |