Afya Ltd【AFYA】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.63	4.43661971831	14.2	15	14.14	142894	14.71394132	CS
4	0.37	2.55878284924	14.46	15	13.45	108400	14.40439071	CS
12	-0.1	-0.669792364367	14.93	16.16	13.45	92051	14.46280632	CS
26	-0.18	-1.19920053298	15.01	16.16	13	105708	14.53223466	CS
52	-2.66	-15.2086906804	17.49	18.155	13	102705	14.75903562	CS
156	0.73	5.17730496454	14.1	22.48	13	129786	16.78959455	CS
260	-11.06	-42.719196601	25.89	27.12	8.73	177274	15.25400609	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772500	14.87	0	0.00	14.9	14.97	14.59	158204
1782513300	14.87	0.14	0.95	14.71	15	14.69	202686
1782426900	14.73	0.14	0.96	14.64	14.85	14.56	109369
1782340500	14.59	0.23	1.60	14.35	14.67	14.35	123306
1782254100	14.36	0.16	1.13	14.2	14.52	14.14	120906
1782167700	14.2	0.13	0.92	14.04	14.36	14.04	127627
1781822100	14.07	0.26	1.88	13.78	14.14	13.51	170189
1781735700	13.81	-0.21	-1.50	13.96	14.2614	13.74	67669
1781649300	14.02	0.07	0.50	13.81	14.09	13.68	84326
1781562900	13.95	-0.15	-1.06	14.1	14.45	13.45	187595
1781303700	14.1	-0.47	-3.23	14.52	14.62	14.1	101753
1781217300	14.57	-0.12	-0.82	14.63	14.75	14.47	121245
1781130900	14.69	0.31	2.16	14.44	14.79	14.4	72183
1781044500	14.38	-0.06	-0.42	14.45	14.68	14.25	80190
1780958100	14.44	0	0.00	14.3	14.56	14.28	59119
1780698900	14.44	0.12	0.84	14.25	14.59	14.25	40705
1780612500	14.32	-0.18	-1.24	14.44	14.66	14.2	55292
1780526100	14.5	0.1	0.69	14.26	14.605	14.07	138306
1780439700	14.4	-0.12	-0.83	14.46	14.64	14.32	38924
1780353300	14.52	0.51	3.64	14.01	14.57	13.8968	84087
1780094100	14.01	-0.04	-0.28	13.93	14.17	13.91	117564
1780007700	14.05	0.3	2.18	13.75	14.19	13.59	62693
1779921300	13.75	-0.31	-2.20	14.05	14.3182	13.57	179109
1779834900	14.06	0.06	0.43	14	14.205	13.95	90201
1779489300	14	-0.09	-0.64	14.06	14.225	13.68	75782
1779402900	14.09	-0.13	-0.91	14.07	14.39	13.94	78273
1779316500	14.22	0.15	1.07	14.07	14.3	14	69666
1779230100	14.07	-0.2	-1.40	14.13	14.5	14.0301	71213
1779143700	14.27	0.3	2.15	13.97	14.325	13.92	81192
1778884500	13.97	0.16	1.16	13.89	14.25	13.68	69494
1778798100	13.81	-0.29	-2.06	14.11	14.1566	13.72	108763
1778711700	14.1	-0.09	-0.63	14.16	14.39	14.055	75438
1778625300	14.19	0.18	1.28	13.98	14.32	13.98	87260
1778538900	14.01	0.08	0.57	13.93	14.6589	13.93	96347
1778279700	13.93	0.02	0.14	14.16	15.03	13.83	55347
1778193300	13.91	-0.31	-2.18	14.13	14.25	13.82	68775
1778106900	14.22	0.29	2.08	14.03	14.39	13.82	179024
1778020500	13.93	-0.05	-0.36	13.97	14.155	13.9	51810
1777934100	13.98	0.09	0.65	13.89	14.2	13.82	39525
1777674900	13.89	-0.52	-3.61	14.45	14.45	13.84	64687
1777588500	14.41	0.34	2.42	13.91	14.52	13.84	99914
1777502100	14.07	-0.17	-1.19	14.19	14.31	13.98	55038
1777415700	14.24	0.33	2.37	14.11	14.3899	14.05	49669
1777329300	13.91	-0.06	-0.43	13.97	14.23	13.81	60257
1777070100	13.97	-0.38	-2.65	14.43	14.49	13.89	78267
1776983700	14.35	-1.3	-8.31	15.65	15.65	14.3001	76533
1776897300	15.65	-0.21	-1.32	15.84	15.85	15.48	104670
1776810900	15.86	0.04	0.25	15.85	15.985	15.75	36277
1776724500	15.82	-0.04	-0.25	15.92	16.16	15.82	61048
1776465300	15.86	0.11	0.70	15.76	16	15.65	69616
1776378900	15.75	0.25	1.61	15.52	15.75	15.42	69403
1776292500	15.5	0.04	0.26	15.5799	15.59	15.29	73269
1776206100	15.46	-0.2	-1.28	15.7	15.78	15.44	64294
1776119700	15.66	0.59	3.92	15.04	15.68	15.03	109863
1775860500	15.07	-0.16	-1.05	15.23	15.29	14.95	107549
1775774100	15.23	0.29	1.94	14.8	15.25	14.22	125961
1775687700	14.94	-0.06	-0.40	15.26	15.4899	14.89	94709
1775601300	15	0.01	0.07	14.93	15.24	14.795	136793
1775514900	14.99	0.03	0.20	14.98	15.17	14.8201	197639
1775169300	14.96	-0.01	-0.07	14.86	15.26	14.79	116376
1775082900	14.97	0.1	0.67	14.96	15.105	14.7629	174639
1774996500	14.87	-0.05	-0.34	15	15.14	14.6	111802
1774910100	14.92	0.17	1.15	14.85	15	14.52	101549