Hot Features
프리미엄
Afya Ltd (AFYA)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 3.33333333333 | 16.2 | 16.75 | 15.83 | 120264 | 16.23787662 | CS |
| 4 | -0.24 | -1.41342756184 | 16.98 | 18.42 | 15.52 | 122240 | 17.00375924 | CS |
| 12 | -0.48 | -2.78745644599 | 17.22 | 18.42 | 15.52 | 142039 | 16.64441529 | CS |
| 26 | -2.74 | -14.0657084189 | 19.48 | 19.61 | 15.52 | 135926 | 17.00231635 | CS |
| 52 | -2.71 | -13.9331619537 | 19.45 | 22.48 | 15.52 | 137178 | 18.50521291 | CS |
| 156 | 2.54 | 17.8873239437 | 14.2 | 22.48 | 8.73 | 222942 | 14.73172703 | CS |
| 260 | -11.45 | -40.6172401561 | 28.19 | 34.87 | 8.73 | 222829 | 18.18413934 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 16.739999 | 0.48 | 2.95 | 16.34 | 16.91 | 16.34 | 86288 |
| 1732232100 | 16.26 | -0.1 | -0.61 | 16.37 | 16.55 | 16.204999 | 78301 |
| 1732145700 | 16.36 | 0.09 | 0.55 | 16.3 | 16.43 | 16.2 | 67933 |
| 1732059300 | 16.27 | -0.16 | -0.97 | 16.29 | 16.51 | 16.1 | 75940 |
| 1731972900 | 16.43 | 0.43 | 2.66 | 16.07 | 16.6 | 16.07 | 181903 |
| 1731713700 | 16.004999 | -0.16 | -0.96 | 16.21 | 16.399999 | 15.83 | 203207 |
| 1731627300 | 16.16 | -1.14 | -6.59 | 17.12 | 17.12 | 15.52 | 215401 |
| 1731540900 | 17.3 | -0.22 | -1.26 | 17.64 | 17.89 | 17.29 | 149223 |
| 1731454500 | 17.52 | -0.44 | -2.45 | 18 | 18 | 17.47 | 108039 |
| 1731368100 | 17.96 | 0.19 | 1.07 | 17.8 | 18.06 | 17.8 | 110809 |
| 1731108900 | 17.77 | -0.07 | -0.39 | 17.74 | 17.9 | 17.51 | 105881 |
| 1731022500 | 17.84 | -0.05 | -0.28 | 18.19 | 18.19 | 17.71 | 210585 |
| 1730936100 | 17.89 | -0.2 | -1.11 | 18.33 | 18.42 | 17.65 | 152208 |
| 1730849700 | 18.09 | 0.46 | 2.61 | 17.66 | 18.09 | 17.66 | 81132 |
| 1730763300 | 17.63 | 0.46 | 2.68 | 17.17 | 17.73 | 17.12 | 107940 |
| 1730500500 | 17.17 | 0.41 | 2.45 | 16.9 | 17.43 | 16.79 | 123949 |
| 1730414100 | 16.76 | -0.09 | -0.53 | 16.88 | 16.91 | 16.71 | 148793 |
| 1730327700 | 16.85 | 0.07 | 0.42 | 16.75 | 17.005 | 16.719999 | 95748 |
| 1730241300 | 16.78 | 0.05 | 0.30 | 16.73 | 16.94 | 16.629999 | 71113 |
| 1730154900 | 16.73 | 0.17 | 1.03 | 16.61 | 17.01 | 16.57 | 87866 |
| 1729895700 | 16.559999 | -0.4 | -2.36 | 16.98 | 17.06 | 16.54 | 88792 |
| 1729809300 | 16.96 | 0.16 | 0.95 | 16.81 | 17.105 | 16.64 | 112820 |
| 1729722900 | 16.8 | 0.4 | 2.44 | 16.399999 | 16.9 | 16.39 | 209914 |
| 1729636500 | 16.399999 | -0.07 | -0.43 | 16.45 | 16.489999 | 16.085 | 196152 |
| 1729550100 | 16.469999 | 0.13 | 0.80 | 16.27 | 16.489999 | 16.204999 | 114032 |
| 1729290900 | 16.34 | -0.27 | -1.63 | 16.54 | 16.739999 | 16.3 | 116077 |
| 1729204500 | 16.61 | 0.26 | 1.59 | 16.39 | 16.719999 | 16.200099 | 123687 |
| 1729118100 | 16.35 | -0.16 | -0.97 | 16.51 | 16.71 | 16.29 | 189266 |
| 1729031700 | 16.51 | -0.01 | -0.06 | 16.7 | 16.77 | 16.469999 | 145415 |
| 1728945300 | 16.52 | 0.25 | 1.54 | 16.27 | 16.57 | 16.23 | 116648 |
| 1728686100 | 16.27 | 0.25 | 1.56 | 16.03 | 16.36 | 15.87 | 154997 |
| 1728599700 | 16.02 | -0.32 | -1.96 | 16.309999 | 16.42 | 16 | 120116 |
| 1728513300 | 16.34 | -0.2 | -1.21 | 16.489999 | 16.59 | 16.29 | 123460 |
| 1728426900 | 16.54 | -0.31 | -1.84 | 16.64 | 16.68 | 16.44 | 117789 |
| 1728340500 | 16.85 | -0.09 | -0.53 | 17 | 17.19 | 16.6 | 117758 |
| 1728081300 | 16.94 | 0.21 | 1.26 | 16.739999 | 17.03 | 16.719999 | 168335 |
| 1727994900 | 16.73 | -0.4 | -2.34 | 16.93 | 16.99 | 16.649999 | 95391 |
| 1727908500 | 17.13 | -0.16 | -0.93 | 17.4 | 17.69 | 16.97 | 127212 |
| 1727822100 | 17.29 | 0.22 | 1.29 | 17.07 | 17.332 | 16.79 | 100281 |
| 1727735700 | 17.07 | 0.04 | 0.23 | 17.06 | 17.39 | 16.89 | 136563 |
| 1727476500 | 17.03 | -0.03 | -0.18 | 17.06 | 17.295 | 16.99 | 103575 |
| 1727390100 | 17.06 | 0.54 | 3.27 | 16.89 | 17.29 | 16.89 | 94053 |
| 1727303700 | 16.52 | -0.02 | -0.12 | 16.54 | 16.695 | 16.39 | 124870 |
| 1727217300 | 16.54 | 0.38 | 2.35 | 16.19 | 16.67 | 16.18 | 111086 |
| 1727130900 | 16.16 | -0.24 | -1.46 | 16.39 | 16.45 | 16.105 | 111313 |
| 1726871700 | 16.399999 | -0.43 | -2.55 | 16.88 | 16.88 | 16.355 | 113286 |
| 1726785300 | 16.83 | 0.4 | 2.43 | 16.85 | 16.91 | 16.52 | 97718 |
| 1726698900 | 16.43 | -0.22 | -1.32 | 16.649999 | 16.75 | 16.39 | 103579 |
| 1726612500 | 16.649999 | 0.15 | 0.91 | 16.68 | 16.8 | 16.489999 | 118750 |
| 1726526100 | 16.5 | 0.25 | 1.54 | 16.28 | 16.77 | 16.129999 | 162564 |
| 1726266900 | 16.25 | 0.07 | 0.43 | 16.149999 | 16.67 | 16.149999 | 354087 |
| 1726180500 | 16.18 | 0.3 | 1.89 | 15.89 | 16.239999 | 15.89 | 161809 |
| 1726094100 | 15.88 | 0.14 | 0.89 | 15.82 | 15.97 | 15.6 | 149741 |
| 1726007700 | 15.74 | -0.35 | -2.18 | 16.16 | 16.2 | 15.73 | 132386 |
| 1725921300 | 16.09 | -0.06 | -0.37 | 16.2 | 16.2503 | 16.02 | 110249 |
| 1725662100 | 16.149999 | -0.74 | -4.38 | 16.81 | 17.04 | 16.1 | 127891 |
| 1725575700 | 16.89 | 0.09 | 0.54 | 16.79 | 16.95 | 16.7 | 144745 |
| 1725489300 | 16.8 | 0.28 | 1.69 | 16.45 | 16.95 | 16.45 | 182392 |
| 1725402900 | 16.52 | 0.22 | 1.35 | 16.379999 | 16.664 | 16.105 | 236369 |
| 1725057300 | 16.3 | -1 | -5.78 | 17.22 | 17.22 | 16.3 | 658209 |
| 1724970900 | 17.3 | 0.01 | 0.06 | 17.29 | 17.56 | 17.2 | 123862 |
| 1724884500 | 17.29 | -0.76 | -4.21 | 17.72 | 17.75 | 17.21 | 180939 |
| 1724798100 | 18.05 | 0.15 | 0.84 | 17.94 | 18.14 | 17.6 | 141030 |
| 1724711700 | 17.9 | -0.29 | -1.59 | 18.17 | 18.415 | 17.9 | 79874 |
