Skip to main content
Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
16.36
+0.09 (0.55%)
Nov 20, 2024, 4:00 PM EST - Market closed

Afya Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.3016.4316.2016.3616.360.55%67,933
Nov 19, 202416.2916.5116.1016.2716.27-0.97%75,940
Nov 18, 202416.0716.6016.0716.4316.432.66%181,903
Nov 15, 202416.2116.2815.8316.0116.01-0.96%203,207
Nov 14, 202417.1217.1215.5216.1616.16-6.59%215,401
Nov 13, 202417.6417.8917.2917.3017.30-1.26%149,223
Nov 12, 202417.8317.9917.4717.5217.52-2.45%108,039
Nov 11, 202417.8018.0617.8017.9617.961.07%110,809
Nov 8, 202417.7417.9017.5117.7717.77-0.39%105,881
Nov 7, 202418.1918.1917.7117.8417.84-0.28%210,585
Nov 6, 202418.3318.4217.6517.8917.89-1.11%152,636
Nov 5, 202417.6618.0917.6618.0918.092.61%81,132
Nov 4, 202417.1717.7317.1217.6317.632.68%107,940
Nov 1, 202416.9017.4316.8617.1717.172.45%123,952
Oct 31, 202416.8816.9116.7116.7616.76-0.53%148,886
Oct 30, 202416.7517.0116.7216.8516.850.42%95,748
Oct 29, 202416.6916.9416.6316.7816.780.30%71,113
Oct 28, 202416.6117.0116.5716.7316.731.03%87,866
Oct 25, 202416.9817.0616.5416.5616.56-2.36%88,792
Oct 24, 202416.8117.1116.7016.9616.960.95%112,820
Oct 23, 202416.4016.9016.3916.8016.802.44%209,914
Oct 22, 202416.4516.4916.0916.4016.40-0.43%196,152
Oct 21, 202416.2716.4916.2116.4716.470.80%114,032
Oct 18, 202416.5416.7416.3016.3416.34-1.63%116,077
Oct 17, 202416.3916.7216.2016.6116.611.59%123,687
Oct 16, 202416.5116.7116.2916.3516.35-0.97%189,266
Oct 15, 202416.7016.7716.4716.5116.51-0.06%145,415
Oct 14, 202416.2716.5716.2316.5216.521.54%116,648
Oct 11, 202416.0316.2915.8716.2716.271.56%154,997
Oct 10, 202416.3116.4216.0016.0216.02-1.96%120,116
Oct 9, 202416.4916.5916.2916.3416.34-1.21%123,460
Oct 8, 202416.6416.6816.4416.5416.54-1.84%117,794
Oct 7, 202417.0017.0516.6016.8516.85-0.53%117,758
Oct 4, 202416.7417.0316.7216.9416.941.26%168,335
Oct 3, 202416.9316.9916.6516.7316.73-2.34%95,392
Oct 2, 202417.4017.6916.9717.1317.13-0.93%127,212
Oct 1, 202417.0717.3316.7917.2917.291.29%100,281
Sep 30, 202417.0617.3916.8917.0717.070.06%136,563
Sep 27, 202417.0617.3016.9917.0617.06-103,575
Sep 26, 202416.8917.2916.8917.0617.063.27%94,053
Sep 25, 202416.5416.7016.3916.5216.52-0.12%124,870
Sep 24, 202416.1916.6716.1816.5416.542.35%111,086
Sep 23, 202416.3916.4516.1116.1616.16-1.46%111,313
Sep 20, 202416.8816.8816.3616.4016.40-2.55%113,286
Sep 19, 202416.8516.9116.5216.8316.832.43%97,718
Sep 18, 202416.6516.7516.3916.4316.43-1.32%103,579
Sep 17, 202416.6816.8016.4916.6516.650.91%118,750
Sep 16, 202416.2816.7716.1316.5016.501.54%162,564
Sep 13, 202416.1516.6716.1516.2516.250.43%354,087
Sep 12, 202415.8916.2415.8916.1816.181.89%161,809
Sep 11, 202415.8215.9715.6015.8815.880.89%149,741
Sep 10, 202416.1616.2015.7315.7415.74-2.18%132,386
Sep 9, 202416.2016.2516.0216.0916.09-0.37%110,249
Sep 6, 202416.8117.0416.1016.1516.15-4.38%127,891
Sep 5, 202416.7916.9516.7016.8916.890.54%144,745
Sep 4, 202416.4516.9516.4516.8016.801.69%182,392
Sep 3, 202416.3816.6616.1116.5216.521.35%236,369
Aug 30, 202417.2217.2216.3016.3016.30-5.78%658,234
Aug 29, 202417.2917.5617.2017.3017.300.06%123,862
Aug 28, 202417.7217.7517.2117.2917.29-4.21%180,942
Aug 27, 202417.9418.1417.6018.0518.050.84%141,030
Aug 26, 202418.1718.4217.9017.9017.90-1.49%79,874
Aug 23, 202418.1518.4518.1018.1718.17-59,729
Aug 22, 202418.4118.5818.0018.1718.17-1.62%81,019
Aug 21, 202418.4918.6018.3518.4718.47-67,140
Aug 20, 202418.4718.6218.3218.4718.47-0.54%120,255
Aug 19, 202418.6018.6018.2418.5718.571.70%58,413
Aug 16, 202418.5818.6218.1318.2618.26-3.49%94,912
Aug 15, 202418.4919.6118.1318.9218.926.59%215,974
Aug 14, 202417.7818.0717.6917.7517.750.68%100,790
Aug 13, 202417.6018.0417.5117.6317.630.92%162,503
Aug 12, 202417.8217.9117.4417.4717.47-1.63%101,175
Aug 9, 202417.2617.7917.2217.7617.763.50%62,790
Aug 8, 202417.0717.3616.5517.1617.162.02%162,693
Aug 7, 202416.6917.5916.6916.8216.821.57%97,549
Aug 6, 202417.0017.0016.5016.5616.56-1.90%228,068
Aug 5, 202416.4217.0215.9116.8816.88-2.48%152,242
Aug 2, 202417.3517.5116.9217.3117.31-1.65%130,676
Aug 1, 202418.0918.0917.2017.6017.60-1.95%171,417
Jul 31, 202418.0318.3117.7917.9517.950.17%74,797
Jul 30, 202417.8718.0317.8717.9217.920.28%99,594
Jul 29, 202418.0218.1017.7417.8717.87-1.00%108,702
Jul 26, 202417.9118.1817.8018.0518.051.86%125,630
Jul 25, 202417.8117.8817.5117.7217.72-0.84%127,567
Jul 24, 202418.1518.1517.8217.8717.87-1.71%65,728
Jul 23, 202418.4918.6918.1018.1818.18-1.62%96,620
Jul 22, 202417.8418.5117.7618.4818.484.23%106,411
Jul 19, 202417.7718.1417.6517.7317.73-0.06%111,936
Jul 18, 202418.4318.6117.6517.7417.74-3.80%151,890
Jul 17, 202418.6619.0518.3518.4418.44-2.28%122,874
Jul 16, 202417.8719.0017.8718.8718.876.43%134,784
Jul 15, 202417.8817.9617.6717.7317.73-0.45%116,109
Jul 12, 202417.8218.0217.6917.8117.810.56%118,983
Jul 11, 202417.6617.9317.6217.7117.710.51%111,124
Jul 10, 202417.6917.8717.1117.6217.62-0.62%112,438
Jul 9, 202417.3418.0617.1717.7317.732.01%166,565
Jul 8, 202417.0317.7317.0317.3817.382.36%139,270
Jul 5, 202417.1017.2216.6216.9816.98-0.93%263,637
Jul 3, 202417.0117.3216.9917.1417.140.65%116,172
Jul 2, 202416.9417.1016.5417.0317.03-0.18%151,974