Skip to main content
Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
15.50
+0.26 (1.71%)
Dec 20, 2024, 4:00 PM EST - Market closed

Afya Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.3015.7415.1915.5015.501.71%118,410
Dec 19, 202414.6515.3514.6515.2415.244.53%105,536
Dec 18, 202415.2415.2714.5214.5814.58-3.64%127,100
Dec 17, 202415.1715.4415.0015.1315.13-1.30%175,500
Dec 16, 202415.5815.7215.3115.3315.33-1.98%141,720
Dec 13, 202415.6415.8215.6115.6415.64-0.19%129,300
Dec 12, 202416.1316.1315.6315.6715.67-2.61%112,238
Dec 11, 202416.0416.2115.8816.0916.090.25%154,740
Dec 10, 202416.0316.1615.9116.0516.050.12%92,636
Dec 9, 202416.2116.4215.9816.0316.03-0.50%121,032
Dec 6, 202416.5416.7015.9816.1116.11-1.77%134,300
Dec 5, 202416.1516.6516.1516.4016.401.36%99,700
Dec 4, 202416.0016.2015.8816.1816.181.38%67,300
Dec 3, 202415.5016.1715.2815.9615.96-3.80%317,149
Dec 2, 202416.7116.8016.5216.5916.592.22%140,445
Nov 29, 202416.4316.5116.1816.2316.23-2.99%71,536
Nov 27, 202417.1917.3916.7016.7316.73-1.88%79,100
Nov 26, 202416.9517.1116.7117.0517.051.13%94,200
Nov 25, 202416.9317.0816.8116.8616.860.72%64,900
Nov 22, 202416.3416.9116.3416.7416.742.95%86,300
Nov 21, 202416.3716.5516.2016.2616.26-0.61%78,301
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, 202416.0716.6016.0716.4316.432.62%181,903
Nov 15, 202416.2116.2715.8316.0116.01-0.93%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%105,900
Nov 7, 202418.1918.1917.7117.8417.84-0.28%210,600
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%148,900
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%87,900
Oct 25, 202416.9817.0616.5416.5616.56-2.36%88,800
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%196,200
Oct 21, 202416.2716.4916.2016.4716.470.80%114,032
Oct 18, 202416.5416.7416.3016.3416.34-1.63%116,100
Oct 17, 202416.3916.7216.2016.6116.611.59%123,833
Oct 16, 202416.5116.7116.2916.3516.35-0.97%189,300
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%155,000
Oct 10, 202416.3116.4216.0016.0216.02-1.96%120,116
Oct 9, 202416.4916.5916.2916.3416.34-1.21%123,500
Oct 8, 202416.6416.6816.4416.5416.54-1.84%117,800
Oct 7, 202417.0017.0516.6016.8516.85-0.53%117,800
Oct 4, 202416.7417.0316.7216.9416.941.26%168,335
Oct 3, 202416.9316.9916.6516.7316.73-2.34%95,400
Oct 2, 202417.4017.6916.9717.1317.13-0.93%127,212
Oct 1, 202417.0717.3316.7917.2917.291.29%100,300
Sep 30, 202417.0617.3916.8917.0717.070.06%136,600
Sep 27, 202417.0617.3016.9917.0617.06-103,600
Sep 26, 202416.8917.2916.8917.0617.063.27%94,100
Sep 25, 202416.5416.7016.3916.5216.52-0.12%124,900
Sep 24, 202416.1916.6716.1816.5416.542.35%111,100
Sep 23, 202416.3916.4516.1116.1616.16-1.46%111,313
Sep 20, 202416.8816.8816.3616.4016.40-2.55%113,300
Sep 19, 202416.8516.9116.5216.8316.832.43%97,718
Sep 18, 202416.6516.7516.3916.4316.43-1.32%103,600
Sep 17, 202416.6816.8016.4916.6516.650.91%118,800
Sep 16, 202416.2816.7716.1316.5016.501.54%162,600
Sep 13, 202416.1516.6716.1516.2516.250.43%354,100
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%132,400
Sep 9, 202416.2016.2516.0216.0916.09-0.37%110,249
Sep 6, 202416.8117.0416.1016.1516.15-4.38%127,900
Sep 5, 202416.7916.9516.7016.8916.890.54%144,745
Sep 4, 202416.4516.9516.4516.8016.801.69%182,400
Sep 3, 202416.3816.6616.1116.5216.521.35%236,400
Aug 30, 202417.2217.2216.3016.3016.30-5.78%658,234
Aug 29, 202417.2917.5617.2017.3017.300.06%123,900
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%79,900
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, 202418.4718.6118.3218.4718.47-0.54%120,300
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%216,000
Aug 14, 202417.7818.0717.6917.7517.750.68%100,800
Aug 13, 202417.6018.0417.5117.6317.630.92%162,503
Aug 12, 202417.8217.9117.4417.4717.47-1.63%101,200
Aug 9, 202417.2617.7917.2217.7617.763.50%62,800
Aug 8, 202417.0717.3616.5517.1617.162.02%162,700
Aug 7, 202416.6917.5916.6916.8216.821.57%97,549
Aug 6, 202417.0017.0016.5016.5616.56-1.90%228,100
Aug 5, 202416.4217.0215.9116.8816.88-2.48%152,242
Aug 2, 202417.3517.5116.9217.3117.31-1.65%130,700
Aug 1, 202418.0918.0917.2017.6017.60-1.95%171,417