Afya Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	13.65	13.84	13.52	13.59	-	-0.44%	44,210
Feb 25, 2026	13.82	13.86	13.53	13.65	13.65	-1.52%	73,373
Feb 24, 2026	13.67	13.95	13.15	13.86	13.86	-0.50%	139,641
Feb 23, 2026	13.99	14.00	13.78	13.93	13.93	-1.21%	49,394
Feb 20, 2026	13.88	14.17	13.77	14.10	14.10	0.86%	57,912
Feb 19, 2026	13.89	14.03	13.79	13.98	13.98	0.22%	49,314
Feb 18, 2026	13.89	14.10	13.85	13.95	13.95	0.22%	78,228
Feb 17, 2026	14.08	14.08	13.80	13.92	13.92	-1.07%	62,886
Feb 13, 2026	14.11	14.16	13.74	14.07	14.07	-2.90%	148,233
Feb 12, 2026	15.44	15.50	14.44	14.49	14.49	-6.58%	62,120
Feb 11, 2026	15.61	15.69	15.44	15.51	15.51	-0.19%	118,423
Feb 10, 2026	15.50	15.89	15.50	15.54	15.54	-0.64%	74,454
Feb 9, 2026	15.44	15.73	15.35	15.64	15.64	1.36%	89,685
Feb 6, 2026	15.10	15.45	14.99	15.43	15.43	2.87%	113,215
Feb 5, 2026	15.08	15.24	14.91	15.00	15.00	0.20%	97,092
Feb 4, 2026	14.98	15.26	14.78	14.97	14.97	0.40%	149,068
Feb 3, 2026	15.28	15.38	14.78	14.91	14.91	-2.61%	146,612
Feb 2, 2026	15.20	15.46	15.04	15.31	15.31	1.80%	213,807
Jan 30, 2026	14.92	15.19	14.74	15.04	15.04	0.53%	78,435
Jan 29, 2026	15.09	15.20	14.74	14.96	14.96	-0.33%	117,174
Jan 28, 2026	14.95	15.25	14.95	15.01	15.01	0.94%	169,331
Jan 27, 2026	14.83	15.04	14.70	14.87	14.87	0.68%	97,173
Jan 26, 2026	14.68	15.06	14.47	14.77	14.77	0.82%	115,685
Jan 23, 2026	14.32	14.67	14.20	14.65	14.65	2.30%	66,421
Jan 22, 2026	14.08	14.46	14.08	14.32	14.32	2.51%	144,887
Jan 21, 2026	13.34	13.99	13.34	13.97	13.97	2.27%	128,992
Jan 20, 2026	13.90	14.03	13.53	13.66	13.66	-1.94%	199,732
Jan 16, 2026	13.81	13.99	13.12	13.93	13.93	-3.20%	348,463
Jan 15, 2026	14.49	14.71	14.35	14.39	14.39	-1.17%	141,510
Jan 14, 2026	14.77	14.84	14.55	14.56	14.56	-1.75%	90,414
Jan 13, 2026	15.17	15.24	14.78	14.82	14.82	-2.37%	114,237
Jan 12, 2026	15.00	15.30	14.90	15.18	15.18	0.93%	84,467
Jan 9, 2026	14.77	15.06	14.72	15.04	15.04	1.55%	55,931
Jan 8, 2026	14.73	15.02	14.67	14.81	14.81	0.07%	133,641
Jan 7, 2026	14.81	15.18	14.60	14.80	14.80	-4.58%	183,020
Jan 6, 2026	15.17	15.65	15.10	15.51	15.51	2.38%	146,397
Jan 5, 2026	14.87	15.38	14.80	15.15	15.15	1.34%	93,934
Jan 2, 2026	15.31	15.31	14.87	14.95	14.95	-2.99%	120,642
Dec 31, 2025	15.05	15.54	14.96	15.41	15.41	2.32%	270,409
Dec 30, 2025	15.01	15.15	14.91	15.06	15.06	0.94%	47,973
Dec 29, 2025	14.94	15.04	14.80	14.92	14.92	-0.20%	52,096
Dec 26, 2025	14.75	14.98	14.72	14.95	14.95	1.56%	45,490
Dec 24, 2025	14.72	14.85	14.63	14.72	14.72	0.14%	45,989
Dec 23, 2025	14.85	14.85	14.41	14.70	14.70	-0.74%	107,254
Dec 22, 2025	14.50	14.97	14.13	14.81	14.81	1.72%	318,466
Dec 19, 2025	14.65	14.70	14.53	14.56	14.56	-0.55%	63,494
Dec 18, 2025	14.56	14.72	14.53	14.64	14.64	0.62%	56,343
Dec 17, 2025	14.72	14.77	14.47	14.55	14.55	-0.55%	81,392
Dec 16, 2025	14.48	14.71	14.43	14.63	14.63	0.55%	85,126
Dec 15, 2025	14.67	14.67	14.42	14.55	14.55	-	104,825