Afya Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	17.87	18.16	17.85	18.04	18.04	1.01%	98,095
Jun 30, 2025	17.49	17.90	17.46	17.86	17.86	1.65%	80,323
Jun 27, 2025	17.60	17.77	17.45	17.57	17.57	-0.28%	39,521
Jun 26, 2025	17.45	17.69	17.38	17.62	17.62	1.32%	71,701
Jun 25, 2025	17.54	17.69	17.33	17.39	17.39	-1.53%	46,711
Jun 24, 2025	17.65	17.82	17.49	17.66	17.66	1.03%	50,291
Jun 23, 2025	17.25	17.69	17.25	17.48	17.48	1.45%	94,850
Jun 20, 2025	18.44	18.50	17.05	17.23	17.23	-6.05%	203,679
Jun 18, 2025	18.46	18.53	18.19	18.34	18.34	-0.86%	195,778
Jun 17, 2025	18.28	18.51	18.10	18.50	18.50	1.15%	137,293
Jun 16, 2025	18.29	18.50	17.98	18.29	18.29	0.99%	115,412
Jun 13, 2025	18.03	18.30	17.69	18.11	18.11	0.67%	377,817
Jun 12, 2025	18.00	18.38	17.76	17.99	17.99	-	95,454
Jun 11, 2025	17.83	18.05	17.75	17.99	17.99	1.30%	86,569
Jun 10, 2025	17.52	17.92	17.27	17.76	17.76	1.20%	270,778
Jun 9, 2025	17.53	17.92	17.03	17.55	17.55	0.17%	116,460
Jun 6, 2025	17.80	17.82	17.49	17.52	17.52	-1.57%	49,410
Jun 5, 2025	17.94	18.00	17.73	17.80	17.80	-0.78%	62,991
Jun 4, 2025	18.08	18.16	17.88	17.94	17.94	-0.50%	97,568
Jun 3, 2025	18.53	18.53	17.95	18.03	18.03	-2.65%	128,791
Jun 2, 2025	18.27	18.72	17.94	18.52	18.52	1.59%	112,701
May 30, 2025	18.05	18.44	17.96	18.23	18.23	0.39%	136,921
May 29, 2025	18.36	18.36	18.05	18.16	18.16	-0.82%	82,205
May 28, 2025	18.21	18.54	18.15	18.31	18.31	-0.27%	82,133
May 27, 2025	18.92	19.00	18.28	18.36	18.36	-2.70%	123,634
May 23, 2025	18.68	19.23	18.68	18.87	18.87	-0.19%	104,664
May 22, 2025	18.62	19.06	18.59	18.91	18.91	1.31%	83,112
May 21, 2025	18.42	19.24	18.35	18.66	18.66	0.86%	144,858
May 20, 2025	18.75	18.75	18.43	18.50	18.50	-1.65%	110,543
May 19, 2025	19.41	19.50	18.76	18.81	18.81	-3.49%	126,261
May 16, 2025	19.27	19.49	19.15	19.49	19.49	0.72%	74,026
May 15, 2025	19.00	19.37	18.76	19.35	19.35	1.84%	81,117
May 14, 2025	19.29	19.60	18.91	19.00	19.00	-1.14%	227,432
May 13, 2025	19.45	19.56	18.45	19.22	19.22	-1.08%	239,739
May 12, 2025	19.85	19.85	18.28	19.43	19.43	-0.92%	359,745
May 9, 2025	19.00	19.90	18.96	19.61	19.61	1.08%	201,689
May 8, 2025	19.49	19.67	18.84	19.40	19.40	-0.61%	307,169
May 7, 2025	19.15	19.54	19.00	19.52	19.52	2.41%	202,077
May 6, 2025	18.80	19.13	18.57	19.06	19.06	0.58%	141,556
May 5, 2025	19.09	19.09	18.77	18.95	18.95	-0.89%	60,873
May 2, 2025	19.49	19.56	18.97	19.12	19.12	-1.34%	123,518
May 1, 2025	19.08	19.44	18.78	19.38	19.38	2.00%	71,691
Apr 30, 2025	18.96	19.00	18.66	19.00	19.00	-0.42%	213,559
Apr 29, 2025	18.61	19.08	18.45	19.08	19.08	1.98%	108,524
Apr 28, 2025	18.58	18.73	18.39	18.71	18.71	0.70%	83,881
Apr 25, 2025	18.15	18.58	18.00	18.58	18.58	2.65%	210,952
Apr 24, 2025	18.36	18.47	18.06	18.10	18.10	-1.63%	223,210
Apr 23, 2025	18.56	18.71	18.12	18.40	18.40	0.05%	135,619
Apr 22, 2025	18.10	18.56	17.95	18.39	18.39	2.22%	98,129
Apr 21, 2025	18.07	18.45	17.84	17.99	17.99	-1.15%	183,462