ストックスクリーナーアプリを入手
16.43
2.66%
0.425
アフターアワーズ：
16.43
Afya Ltd (AFYA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $16.60 | $16.07 | $0.53 | 181,903.0 | +2.66% |
| 2024-11-15 | $16.27 | $15.83 | $0.445 | 203,207.0 | -0.96% |
| 2024-11-14 | $17.12 | $15.52 | $1.60 | 215,401.0 | -6.59% |
| 2024-11-13 | $17.89 | $17.29 | $0.60 | 149,193.0 | -1.26% |
| 2024-11-12 | $17.99 | $17.47 | $0.52 | 107,101.0 | -2.45% |
| 2024-11-11 | $18.06 | $17.80 | $0.26 | 110,809.0 | +1.07% |
| 2024-11-08 | $17.90 | $17.51 | $0.39 | 105,298.0 | -0.39% |
| 2024-11-07 | $18.19 | $17.71 | $0.48 | 210,585.0 | -0.28% |
| 2024-11-06 | $18.42 | $17.65 | $0.77 | 151,018.0 | -1.11% |
| 2024-11-05 | $18.09 | $17.66 | $0.43 | 81,131.0 | +2.61% |
| 2024-11-04 | $17.73 | $17.12 | $0.61 | 107,590.0 | +2.68% |
| 2024-11-01 | $17.43 | $16.86 | $0.57 | 123,935.0 | +2.45% |
| 2024-10-31 | $16.91 | $16.71 | $0.20 | 148,732.0 | -0.53% |
| 2024-10-30 | $17.00 | $16.72 | $0.285 | 95,748.0 | +0.42% |
| 2024-10-29 | $16.94 | $16.63 | $0.31 | 71,113.0 | +0.30% |
| 2024-10-28 | $17.01 | $16.57 | $0.44 | 87,866.0 | +1.03% |
| 2024-10-25 | $17.06 | $16.54 | $0.52 | 88,792.0 | -2.36% |
| 2024-10-24 | $17.11 | $16.70 | $0.41 | 112,820.0 | +0.95% |
| 2024-10-23 | $16.90 | $16.39 | $0.51 | 209,914.0 | +2.44% |
| 2024-10-22 | $16.48 | $16.09 | $0.40 | 196,152.0 | -0.43% |
Afya Ltd (AFYA) 株の年ごとの株価履歴
この詳細な分析では、Afya Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAFYA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Afya Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAfya Ltd (AFYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $18.42 | $15.52 | $2.90 | 1,929,074.0 | -1.97% |
| 2024-10 | $17.69 | $15.87 | $1.82 | 2,940,620.0 | -1.82% |
| 2024-09 | $17.39 | $15.60 | $1.79 | 2,874,271.0 | +4.72% |
| 2024-08 | $19.61 | $15.91 | $3.70 | 3,230,529.0 | -9.19% |
| 2024-07 | $19.05 | $16.54 | $2.51 | 2,753,833.0 | +1.70% |
| 2024-06 | $17.96 | $15.69 | $2.27 | 3,112,767.0 | +6.01% |
| 2024-05 | $20.06 | $16.41 | $3.65 | 2,575,441.0 | -3.37% |
| 2024-04 | $18.86 | $15.85 | $3.01 | 2,415,674.0 | -7.27% |
| 2024-03 | $22.24 | $18.32 | $3.92 | 3,202,297.0 | -9.98% |
| 2024-02 | $21.31 | $19.43 | $1.88 | 1,804,079.0 | +5.20% |
| 2024-01 | $22.48 | $19.28 | $3.20 | 2,993,530.0 | -10.53% |
2023年のAfya Ltd (AFYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $22.41 | $20.25 | $2.16 | 3,340,821.0 | +7.18% |
| 2023-11 | $21.18 | $14.64 | $6.54 | 5,058,994.0 | +27.08% |
| 2023-10 | $16.51 | $14.57 | $1.94 | 3,330,420.0 | +1.90% |
| 2023-09 | $17.17 | $15.17 | $2.00 | 3,686,359.0 | +4.84% |
| 2023-08 | $16.25 | $14.27 | $1.98 | 4,159,726.0 | -4.20% |
| 2023-07 | $16.02 | $13.77 | $2.25 | 5,115,105.0 | +12.04% |
| 2023-06 | $14.27 | $11.42 | $2.85 | 3,915,211.0 | +19.69% |
| 2023-05 | $13.26 | $10.72 | $2.54 | 4,616,415.0 | +1.91% |
| 2023-04 | $13.71 | $10.19 | $3.52 | 4,664,046.0 | +3.14% |
| 2023-03 | $12.60 | $9.66 | $2.94 | 5,866,253.0 | -3.63% |
| 2023-02 | $15.62 | $11.34 | $4.28 | 3,878,019.0 | -24.21% |
| 2023-01 | $16.73 | $13.69 | $3.04 | 7,508,055.0 | -2.18% |
2022年のAfya Ltd (AFYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $16.25 | $13.74 | $2.51 | 8,077,795.0 | +3.99% |
| 2022-11 | $17.02 | $14.01 | $3.01 | 8,460,485.0 | +1.90% |
| 2022-10 | $15.31 | $12.02 | $3.29 | 6,894,641.0 | +8.70% |
| 2022-09 | $14.51 | $12.02 | $2.49 | 4,778,912.0 | +4.15% |
| 2022-08 | $13.45 | $10.47 | $2.98 | 6,894,823.0 | +24.00% |
| 2022-07 | $10.68 | $8.73 | $1.95 | 3,680,766.0 | +5.53% |
| 2022-06 | $12.52 | $9.71 | $2.81 | 3,487,475.0 | -18.04% |
| 2022-05 | $15.39 | $9.53 | $5.86 | 7,530,980.0 | -19.66% |
| 2022-04 | $16.37 | $12.97 | $3.40 | 5,006,765.0 | +4.86% |
| 2022-03 | $15.99 | $11.67 | $4.32 | 4,771,691.0 | +11.71% |
| 2022-02 | $14.99 | $12.61 | $2.38 | 6,445,632.0 | -10.91% |
| 2022-01 | $15.85 | $11.75 | $4.10 | 9,254,287.0 | -7.83% |
0.98%
0.13%
大文字化:
|
ボリューム (24 時間):