Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-17	Q	AFYA	16.85	17.08	16.22	16.27	-0.68	165,269	2,255	16.09	16.59
2024-04-16	Q	AFYA	16.89	17.00	16.795	16.95	0.05	118,472	1,479	16.68	17.21
2024-04-15	Q	AFYA	16.95	17.15	16.65	16.90	-0.06	95,270	1,317	15.83	18.75
2024-04-12	Q	AFYA	17.42	17.42	16.95	16.96	-0.54	41,018	1,088	16.63	17.25
2024-04-11	Q	AFYA	17.48	17.67	17.42	17.50		45,385	1,775	17.19	17.72
2024-04-10	Q	AFYA	17.63	17.93	17.34	17.50	-0.36	81,493	1,078	17.16	17.79
2024-04-09	Q	AFYA	18.05	18.06	17.19	17.86	-0.06	411,826	2,729	14.70	18.19
2024-04-08	Q	AFYA	18.05	18.38	17.91	17.92	-0.13	112,445	1,627	17.75	18.24
2024-04-05	Q	AFYA	18.25	18.3412	17.915	18.05	-0.08	136,504	1,616	17.80	18.37
2024-04-04	Q	AFYA	18.40	18.637	18.11	18.13	-0.27	57,423	883	17.77	20.73
2024-04-03	Q	AFYA	18.27	18.64	18.145	18.40	0.13	79,194	1,016	16.49	18.76
2024-04-02	Q	AFYA	18.35	18.60	18.09	18.27	-0.26	73,043	1,362	17.95	18.59
2024-04-01	Q	AFYA	18.73	18.86	18.43	18.53	-0.05	73,469	1,504	18.19	18.83
2024-03-29	Q	AFYA	18.75	18.845	18.55	18.58	-0.05	0	0	18.26	18.91
2024-03-28	Q	AFYA	18.75	18.845	18.55	18.58	-0.05	110,192	1,270	18.26	18.91
2024-03-27	Q	AFYA	18.54	18.81	18.32	18.63	-0.10	282,989	2,746	18.28	18.93
2024-03-26	Q	AFYA	19.32	19.44	18.66	18.73	-0.68	183,800	2,597	18.53	19.02
2024-03-25	Q	AFYA	20.37	20.55	19.37	19.41	-1.14	203,509	2,484	19.10	19.76
2024-03-22	Q	AFYA	21.03	21.03	20.45	20.55	-0.58	103,234	1,599	20.32	20.88
2024-03-21	Q	AFYA	21.31	21.50	20.86	21.13	-0.17	106,584	1,543	21.13	21.49
2024-03-20	Q	AFYA	21.41	21.50	21.20	21.30	-0.06	91,786	1,399	21.00	22.30
2024-03-19	Q	AFYA	21.69	21.69	21.16	21.36	-0.33	130,928	1,779	21.00	22.00
2024-03-18	Q	AFYA	21.59	21.94	21.03	21.69	0.10	214,863	2,250	19.11	22.00
2024-03-15	Q	AFYA	20.37	22.24	20.37	21.59	1.30	511,594	3,331	19.23	23.42
2024-03-14	Q	AFYA	21.09	21.4236	20.07	20.29	-0.61	278,685	2,837	18.00	21.12
2024-03-13	Q	AFYA	20.80	21.4921	20.64	20.90	0.16	388,769	3,404	20.33	21.63
2024-03-12	Q	AFYA	20.43	20.88	20.43	20.74	0.31	118,920	1,387	20.33	21.63
2024-03-11	Q	AFYA	20.53	20.68	20.37	20.43	-0.28	53,279	1,009	20.33	21.00
2024-03-08	Q	AFYA	20.22	20.92	20.074	20.71	0.52	131,873	1,717	20.00	22.79
2024-03-07	Q	AFYA	20.24	20.36	20.015	20.19	-0.04	46,856	1,123	16.00	20.26
2024-03-06	Q	AFYA	20.43	20.63	20.21	20.23	-0.06	45,412	720	17.92	20.98
2024-03-05	Q	AFYA	20.31	20.52	20.062	20.29	-0.15	75,526	973	17.79	21.63
2024-03-04	Q	AFYA	20.58	20.68	20.39	20.44	-0.14	55,727	973	19.06	21.63
2024-03-01	Q	AFYA	20.71	20.80	20.40	20.54	-0.10	77,176	1,008	20.33	23.05
2024-02-29	Q	AFYA	20.94	21.0699	20.62	20.64	-0.14	79,391	1,349	19.43	22.00
2024-02-28	Q	AFYA	20.36	20.81	20.33	20.78	0.40	79,174	1,230	18.48	20.98
2024-02-27	Q	AFYA	19.97	20.4533	19.97	20.38	0.33	35,256	893	19.72	30.00
2024-02-26	Q	AFYA	19.92	20.20	19.7378	20.05	0.06	35,185	782	19.72	22.34
2024-02-23	Q	AFYA	20.45	20.45	19.99	19.99	-0.51	60,121	1,184	19.13	24.00
2024-02-22	Q	AFYA	19.87	20.58	19.79	20.50	0.81	105,788	1,583	19.43	20.60
2024-02-21	Q	AFYA	19.83	20.01	19.43	19.69	-0.16	100,318	1,354	19.43	24.96
2024-02-20	Q	AFYA	19.75	20.04	19.4564	19.85	0.23	132,124	2,145	19.13	20.35
2024-02-19	Q	AFYA	19.95	20.015	19.62	19.62	-0.33	0	0	19.50	22.17
2024-02-16	Q	AFYA	19.95	20.015	19.62	19.62	-0.33	100,103	1,571	19.50	22.17
2024-02-15	Q	AFYA	20.56	20.56	19.95	19.95	-0.56	50,764	858	19.50	21.67
2024-02-14	Q	AFYA	20.40	20.675	20.31	20.51	0.23	187,232	2,153	19.28	23.01
2024-02-13	Q	AFYA	20.68	20.68	20.17	20.28	-0.74	42,034	914	19.72	20.98
2024-02-12	Q	AFYA	20.84	21.311	20.84	21.02	0.12	85,125	1,439	20.33	21.63
2024-02-09	Q	AFYA	20.33	21.02	20.30	20.90	0.51	84,374	1,282	19.50	22.81
2024-02-08	Q	AFYA	20.05	20.61	20.05	20.39	0.40	94,919	1,419	19.72	22.60
2024-02-07	Q	AFYA	20.11	20.148	19.75	19.99	-0.24	85,579	1,374	16.47	20.01
2024-02-06	Q	AFYA	20.60	20.60	20.01	20.23	-0.21	96,970	1,459	16.47	20.23
2024-02-05	Q	AFYA	20.05	20.52	19.85	20.44	0.36	111,115	1,375	19.72	22.89
2024-02-02	Q	AFYA	20.41	20.57	19.89	20.08	-0.51	124,005	1,405	17.53	20.98
2024-02-01	Q	AFYA	19.67	20.62	19.64	20.59	0.97	117,513	1,356	18.48	20.73
2024-01-31	Q	AFYA	19.60	19.8499	19.44	19.62	-0.03	93,747	1,189	19.13	22.00
2024-01-30	Q	AFYA	19.51	19.83	19.2808	19.65		122,503	1,849	17.29	22.11
2024-01-29	Q	AFYA	20.13	20.34	19.63	19.65	-0.66	115,332	1,697	19.06	21.67
2024-01-26	Q	AFYA	20.72	20.72	20.29	20.31	-0.32	116,047	1,601	19.06	22.82
2024-01-25	Q	AFYA	20.38	20.675	20.20	20.63	0.38	117,818	1,593	18.52	22.92
2024-01-24	Q	AFYA	20.64	20.765	20.12	20.25	-0.22	102,076	1,329	19.72	22.50
2024-01-23	Q	AFYA	20.27	20.8113	20.16	20.47	0.29	120,014	1,844	19.72	20.98
2024-01-22	Q	AFYA	21.78	21.78	20.0516	20.18	-2.19	287,480	2,986	19.92	21.03
2024-01-19	Q	AFYA	22.17	22.48	21.42	22.37	0.16	105,397	1,123	16.47	24.00