Afya Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	14.36	14.60	14.13	14.26	14.26	-0.28%	85,738
Mar 17, 2026	14.39	14.65	14.16	14.30	14.30	-	139,747
Mar 16, 2026	13.81	14.77	13.67	14.30	14.30	3.92%	204,113
Mar 13, 2026	13.50	14.40	13.49	13.76	13.76	1.93%	130,229
Mar 12, 2026	13.71	14.00	13.43	13.50	13.50	-2.74%	41,115
Mar 11, 2026	13.95	14.10	13.62	13.88	13.88	-1.14%	38,103
Mar 10, 2026	13.88	14.42	13.85	14.04	14.04	0.21%	75,481
Mar 9, 2026	13.71	14.10	13.46	14.01	14.01	1.08%	90,965
Mar 6, 2026	13.65	13.99	13.49	13.86	13.86	0.36%	73,817
Mar 5, 2026	13.37	13.85	13.37	13.81	13.81	2.75%	67,067
Mar 4, 2026	13.32	13.63	13.12	13.44	13.44	2.13%	109,163
Mar 3, 2026	13.27	13.40	13.00	13.16	13.16	-1.94%	173,361
Mar 2, 2026	13.38	13.61	13.28	13.42	13.42	-1.32%	99,094
Feb 27, 2026	13.45	13.62	13.22	13.60	13.60	0.37%	118,380
Feb 26, 2026	13.65	13.84	13.47	13.55	13.55	-0.73%	75,293
Feb 25, 2026	13.82	13.86	13.53	13.65	13.65	-1.52%	73,398
Feb 24, 2026	13.67	13.95	13.15	13.86	13.86	-0.50%	148,718
Feb 23, 2026	13.99	14.00	13.78	13.93	13.93	-1.21%	49,430
Feb 20, 2026	13.88	14.17	13.77	14.10	14.10	0.86%	58,325
Feb 19, 2026	13.89	14.03	13.79	13.98	13.98	0.22%	59,511
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%	62,887
Feb 13, 2026	14.11	14.16	13.74	14.07	14.07	-2.90%	172,068
Feb 12, 2026	15.44	15.50	14.44	14.49	14.49	-6.58%	83,941
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%	74,804
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%	113,216
Feb 5, 2026	15.08	15.24	14.91	15.00	15.00	0.20%	97,100
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%	155,482
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%	78,436
Jan 29, 2026	15.09	15.20	14.74	14.96	14.96	-0.33%	117,474
Jan 28, 2026	14.95	15.25	14.95	15.01	15.01	0.94%	169,988
Jan 27, 2026	14.83	15.04	14.70	14.87	14.87	0.68%	97,274
Jan 26, 2026	14.68	15.06	14.47	14.77	14.77	0.82%	120,619
Jan 23, 2026	14.32	14.67	14.20	14.65	14.65	2.30%	66,446
Jan 22, 2026	14.08	14.46	14.08	14.32	14.32	2.51%	144,899
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%	349,266
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%	91,686
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