ストックスクリーナーアプリを入手
14.02
0.92%
-0.11
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $14.10 | $13.70 | $0.3999 | 61,270.0 | -0.92% |
| 2025-11-03 | $14.38 | $14.05 | $0.325 | 84,059.0 | -0.28% |
| 2025-10-31 | $14.24 | $13.98 | $0.26 | 112,648.0 | -0.35% |
| 2025-10-30 | $14.43 | $13.91 | $0.52 | 73,690.0 | -0.97% |
| 2025-10-29 | $14.76 | $14.00 | $0.76 | 443,771.0 | -0.83% |
| 2025-10-28 | $14.62 | $14.33 | $0.295 | 94,505.0 | -0.69% |
| 2025-10-27 | $14.90 | $14.57 | $0.33 | 198,656.0 | -0.88% |
| 2025-10-24 | $15.36 | $14.62 | $0.735 | 82,311.0 | -2.19% |
| 2025-10-23 | $15.18 | $14.94 | $0.24 | 88,812.0 | +1.01% |
| 2025-10-22 | $15.12 | $14.88 | $0.245 | 69,755.0 | -1.52% |
| 2025-10-21 | $15.16 | $14.81 | $0.35 | 72,379.0 | +0.93% |
| 2025-10-20 | $15.07 | $14.61 | $0.46 | 65,340.0 | +0.54% |
| 2025-10-17 | $14.91 | $14.66 | $0.25 | 59,241.0 | +0.88% |
| 2025-10-16 | $14.95 | $14.70 | $0.25 | 81,984.0 | -1.07% |
| 2025-10-15 | $15.19 | $14.52 | $0.67 | 136,919.0 | +1.84% |
| 2025-10-14 | $14.80 | $14.19 | $0.61 | 113,318.0 | +1.66% |
| 2025-10-13 | $14.60 | $14.22 | $0.375 | 117,785.0 | +0.21% |
| 2025-10-10 | $15.05 | $14.36 | $0.6925 | 86,277.0 | -3.87% |
| 2025-10-09 | $14.98 | $14.61 | $0.37 | 130,118.0 | +0.07% |
| 2025-10-08 | $15.23 | $14.73 | $0.50 | 95,957.0 | -0.93% |
| 2025-10-07 | $15.52 | $14.80 | $0.7188 | 241,980.0 | -2.64% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $14.38 | $13.70 | $0.675 | 145,329.0 | -1.20% |
| 2025-10 | $15.78 | $13.91 | $1.87 | 2,911,768.0 | -9.17% |
| 2025-09 | $16.50 | $14.86 | $1.64 | 1,982,231.0 | +2.77% |
| 2025-08 | $15.88 | $13.56 | $2.31 | 1,969,114.0 | +10.80% |
| 2025-07 | $18.16 | $13.47 | $4.69 | 2,382,710.0 | -23.29% |
| 2025-06 | $18.71 | $17.03 | $1.68 | 2,433,394.0 | -2.03% |
| 2025-05 | $19.90 | $17.96 | $1.94 | 3,084,961.0 | -4.05% |
| 2025-04 | $19.08 | $16.35 | $2.73 | 2,280,167.0 | +5.97% |
| 2025-03 | $18.59 | $15.68 | $2.91 | 2,084,789.0 | +6.98% |
| 2025-02 | $18.05 | $15.66 | $2.39 | 1,930,057.0 | +3.78% |
| 2025-01 | $17.00 | $14.80 | $2.20 | 1,853,393.0 | +1.70% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $16.80 | $14.52 | $2.28 | 2,430,361.0 | -2.74% |
| 2024-11 | $18.42 | $15.52 | $2.90 | 2,364,245.0 | -3.19% |
| 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% |
0.17%
0.18%
大文字化:
|
ボリューム (24 時間):