Afya Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.11	14.39	14.05	14.24	14.24	2.37%	49,663
Apr 27, 2026	13.97	14.23	13.81	13.91	13.91	-0.43%	60,249
Apr 24, 2026	14.43	14.44	13.89	13.97	13.97	-2.65%	66,327
Apr 23, 2026	15.65	15.65	14.30	14.35	14.35	-8.31%	76,518
Apr 22, 2026	15.84	15.85	15.48	15.65	15.65	-1.32%	96,860
Apr 21, 2026	15.85	15.99	15.75	15.86	15.86	0.25%	34,467
Apr 20, 2026	15.92	16.16	15.82	15.82	15.82	-0.25%	52,215
Apr 17, 2026	15.76	16.00	15.66	15.86	15.86	0.70%	69,610
Apr 16, 2026	15.52	15.75	15.42	15.75	15.75	1.61%	69,396
Apr 15, 2026	15.47	15.59	15.29	15.50	15.50	0.26%	74,757
Apr 14, 2026	15.70	15.78	15.44	15.46	15.46	-1.28%	64,288
Apr 13, 2026	15.04	15.68	15.04	15.66	15.66	3.92%	109,854
Apr 10, 2026	15.20	15.29	14.95	15.07	15.07	-1.05%	110,529
Apr 9, 2026	14.80	15.25	14.22	15.23	15.23	1.94%	127,060
Apr 8, 2026	15.28	15.49	14.89	14.94	14.94	-0.40%	100,330
Apr 7, 2026	14.93	15.24	14.80	15.00	15.00	0.07%	137,120
Apr 6, 2026	14.98	15.17	14.82	14.99	14.99	0.20%	197,630
Apr 2, 2026	14.86	15.26	14.79	14.96	14.96	-0.07%	115,769
Apr 1, 2026	14.96	15.11	14.76	14.97	14.97	0.67%	172,277
Mar 31, 2026	15.00	15.14	14.60	14.87	14.87	-0.34%	123,209
Mar 30, 2026	14.85	15.00	14.52	14.92	14.92	1.15%	100,929
Mar 27, 2026	14.90	15.19	14.69	14.75	14.75	-1.27%	110,860
Mar 26, 2026	15.09	15.57	14.81	14.94	14.94	-1.45%	124,505
Mar 25, 2026	14.96	15.42	14.69	15.16	15.16	-2.13%	202,439
Mar 24, 2026	15.27	15.61	15.15	15.49	14.83	2.18%	108,654
Mar 23, 2026	14.95	15.26	14.74	15.16	14.52	3.20%	119,747
Mar 20, 2026	14.67	14.93	14.30	14.69	14.07	-0.88%	105,308
Mar 19, 2026	14.12	14.90	14.00	14.82	14.19	3.93%	80,016
Mar 18, 2026	14.36	14.60	14.13	14.26	13.66	-0.28%	93,602
Mar 17, 2026	14.39	14.65	14.16	14.30	13.69	-	139,747
Mar 16, 2026	13.81	14.77	13.67	14.30	13.69	3.92%	205,143
Mar 13, 2026	13.50	14.40	13.49	13.76	13.18	1.93%	130,229
Mar 12, 2026	13.71	14.00	13.43	13.50	12.93	-2.74%	41,157
Mar 11, 2026	13.95	14.10	13.62	13.88	13.29	-1.14%	38,103
Mar 10, 2026	13.88	14.42	13.85	14.04	13.45	0.21%	77,831
Mar 9, 2026	13.71	14.10	13.46	14.01	13.42	1.08%	90,965
Mar 6, 2026	13.65	13.99	13.49	13.86	13.27	0.36%	73,817
Mar 5, 2026	13.37	13.85	13.37	13.81	13.23	2.75%	71,870
Mar 4, 2026	13.32	13.63	13.12	13.44	12.87	2.13%	109,164
Mar 3, 2026	13.27	13.40	13.00	13.16	12.60	-1.94%	177,854
Mar 2, 2026	13.38	13.61	13.28	13.42	12.85	-1.32%	104,283
Feb 27, 2026	13.45	13.62	13.22	13.60	13.02	0.37%	118,380
Feb 26, 2026	13.65	13.84	13.47	13.55	12.98	-0.73%	75,293
Feb 25, 2026	13.82	13.86	13.53	13.65	13.07	-1.52%	73,398
Feb 24, 2026	13.67	13.95	13.15	13.86	13.27	-0.50%	148,718
Feb 23, 2026	13.99	14.00	13.78	13.93	13.34	-1.21%	49,430
Feb 20, 2026	13.88	14.17	13.77	14.10	13.50	0.86%	58,325
Feb 19, 2026	13.89	14.03	13.79	13.98	13.39	0.22%	59,511
Feb 18, 2026	13.89	14.10	13.85	13.95	13.36	0.22%	78,228
Feb 17, 2026	14.08	14.08	13.80	13.92	13.33	-1.07%	62,887
Feb 13, 2026	14.11	14.16	13.74	14.07	13.47	-2.90%	172,068
Feb 12, 2026	15.44	15.50	14.44	14.49	13.88	-6.58%	83,941
Feb 11, 2026	15.61	15.69	15.44	15.51	14.85	-0.19%	118,423
Feb 10, 2026	15.50	15.89	15.50	15.54	14.88	-0.64%	74,804
Feb 9, 2026	15.44	15.73	15.35	15.64	14.98	1.36%	89,685
Feb 6, 2026	15.10	15.45	14.99	15.43	14.78	2.87%	113,216
Feb 5, 2026	15.08	15.24	14.91	15.00	14.36	0.20%	97,100
Feb 4, 2026	14.98	15.26	14.78	14.97	14.34	0.40%	149,068
Feb 3, 2026	15.28	15.38	14.78	14.91	14.28	-2.61%	155,482
Feb 2, 2026	15.20	15.46	15.04	15.31	14.66	1.80%	213,807
Jan 30, 2026	14.92	15.19	14.74	15.04	14.40	0.53%	78,436
Jan 29, 2026	15.09	15.20	14.74	14.96	14.33	-0.33%	117,474
Jan 28, 2026	14.95	15.25	14.95	15.01	14.37	0.94%	169,988
Jan 27, 2026	14.83	15.04	14.70	14.87	14.24	0.68%	97,274
Jan 26, 2026	14.68	15.06	14.47	14.77	14.14	0.82%	120,619
Jan 23, 2026	14.32	14.67	14.20	14.65	14.03	2.30%	66,446
Jan 22, 2026	14.08	14.46	14.08	14.32	13.71	2.51%	144,899
Jan 21, 2026	13.34	13.99	13.34	13.97	13.38	2.27%	128,992
Jan 20, 2026	13.90	14.03	13.53	13.66	13.08	-1.94%	199,732
Jan 16, 2026	13.81	13.99	13.12	13.93	13.34	-3.20%	349,266
Jan 15, 2026	14.49	14.71	14.35	14.39	13.78	-1.17%	141,510
Jan 14, 2026	14.77	14.84	14.55	14.56	13.94	-1.75%	91,686
Jan 13, 2026	15.17	15.24	14.78	14.82	14.19	-2.37%	114,237
Jan 12, 2026	15.00	15.30	14.90	15.18	14.54	0.93%	84,467
Jan 9, 2026	14.77	15.06	14.72	15.04	14.40	1.55%	55,931
Jan 8, 2026	14.73	15.02	14.67	14.81	14.18	0.07%	133,641
Jan 7, 2026	14.81	15.18	14.60	14.80	14.17	-4.58%	183,020
Jan 6, 2026	15.17	15.65	15.10	15.51	14.85	2.38%	146,397
Jan 5, 2026	14.87	15.38	14.80	15.15	14.51	1.34%	93,934
Jan 2, 2026	15.31	15.31	14.87	14.95	14.32	-2.99%	120,729
Dec 31, 2025	15.05	15.54	14.96	15.41	14.76	2.32%	270,409
Dec 30, 2025	15.01	15.15	14.91	15.06	14.42	0.94%	47,973
Dec 29, 2025	14.94	15.04	14.80	14.92	14.29	-0.20%	52,096
Dec 26, 2025	14.75	14.98	14.72	14.95	14.32	1.56%	45,510
Dec 24, 2025	14.72	14.85	14.63	14.72	14.10	0.14%	46,214
Dec 23, 2025	14.85	14.85	14.41	14.70	14.08	-0.74%	107,254
Dec 22, 2025	14.50	14.97	14.13	14.81	14.18	1.72%	318,466
Dec 19, 2025	14.65	14.70	14.53	14.56	13.94	-0.55%	63,494
Dec 18, 2025	14.56	14.72	14.53	14.64	14.02	0.62%	56,343
Dec 17, 2025	14.72	14.77	14.47	14.55	13.93	-0.55%	81,392
Dec 16, 2025	14.48	14.71	14.43	14.63	14.01	0.55%	85,126
Dec 15, 2025	14.67	14.67	14.42	14.55	13.93	-	104,825
Dec 12, 2025	14.56	14.65	14.39	14.55	13.93	0.69%	69,646
Dec 11, 2025	14.40	14.58	14.35	14.45	13.84	0.56%	70,567
Dec 10, 2025	14.27	14.50	14.23	14.37	13.76	0.70%	67,839
Dec 9, 2025	14.47	14.58	14.15	14.27	13.67	-2.59%	76,903
Dec 8, 2025	14.80	14.80	14.50	14.65	14.03	-0.41%	107,327
Dec 5, 2025	15.12	15.21	14.59	14.71	14.09	-3.22%	59,924
Dec 4, 2025	15.35	15.43	15.18	15.20	14.56	0.13%	91,249
Dec 3, 2025	15.23	15.27	15.15	15.18	14.54	-	43,716