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	-0.08	-0.553250345781	14.46	14.66	14.07	66469	14.44032003	CS
4	0.4	2.86123032904	13.98	14.66	13.57	83320	14.12991135	CS
12	-0.01	-0.0694927032662	14.39	16.16	13.57	92601	14.6269555	CS
26	-0.09	-0.62197650311	14.47	16.16	13	101551	14.56178093	CS
52	-3.15	-17.9691956646	17.53	18.5325	13	103402	15.01273796	CS
156	1.54	11.9937694704	12.84	22.48	12.57	131170	16.73637579	CS
260	-11.62	-44.6923076923	26	28.23	8.73	177541	15.37267593	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774650900	14.75	-0.19	-1.27	14.9	15.19	14.69	111635
1774564500	14.94	-0.22	-1.45	15.09	15.57	14.81	125287
1774478100	15.16	-0.33	-2.13	14.845	15.42	14.83	196986
1774391700	15.49	0.33	2.18	15.25	15.61	15.15	107419
1774305300	15.16	0.47	3.20	14.95	15.26	14.74	119754
1774046100	14.69	-0.13	-0.88	14.67	14.93	14.3	85321
1773959700	14.82	0.56	3.93	14.4	14.9	14	78645
1773873300	14.26	-0.02	-0.14	14.36	14.6	14.13	93449
1773786900	14.28	-0.02	-0.14	14.39	14.65	14.16	138627
1773700500	14.3	0.54	3.92	13.795	14.77	13.67	201557
1773441300	13.76	0.26	1.93	13.5	14.4	13.5	126987
1773354900	13.5	-0.38	-2.74	13.71	14	13.43	40852
1773268500	13.88	-0.16	-1.14	13.79	14.1	13.62	37480
1773182100	14.04	0.03	0.21	13.88	14.42	13.85	77835
1773095700	14.01	0.15	1.08	13.71	14.095	13.46	90683