Afya Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	14.07	14.30	14.01	14.22	14.22	1.07%	69,651
May 19, 2026	14.13	14.50	14.03	14.07	14.07	-1.40%	71,208
May 18, 2026	13.97	14.33	13.92	14.27	14.27	2.15%	79,353
May 15, 2026	13.89	14.25	13.68	13.97	13.97	1.16%	69,486
May 14, 2026	14.11	14.16	13.72	13.81	13.81	-2.06%	108,759
May 13, 2026	14.16	14.39	14.06	14.10	14.10	-0.63%	75,424
May 12, 2026	13.98	14.32	13.98	14.19	14.19	1.28%	87,250
May 11, 2026	13.93	14.66	13.93	14.01	14.01	0.57%	96,339
May 8, 2026	14.16	15.03	13.83	13.93	13.93	0.14%	55,340
May 7, 2026	14.13	14.25	13.82	13.91	13.91	-2.18%	68,770
May 6, 2026	14.03	14.39	13.82	14.22	14.22	2.08%	179,019
May 5, 2026	13.97	14.16	13.90	13.93	13.93	-0.36%	51,804
May 4, 2026	13.89	14.20	13.82	13.98	13.98	0.65%	39,517
May 1, 2026	14.45	14.45	13.84	13.89	13.89	-3.61%	64,678
Apr 30, 2026	13.91	14.52	13.84	14.41	14.41	2.42%	99,906
Apr 29, 2026	14.19	14.31	13.98	14.07	14.07	-1.19%	55,032
Apr 28, 2026	14.11	14.39	14.05	14.24	14.24	2.37%	49,663
Apr 27, 2026	13.97	14.23	13.81	13.91	13.91	-0.43%	60,249
Apr 24, 2026	14.43	14.44	13.89	13.97	13.97	-2.65%	78,254
Apr 23, 2026	15.65	15.65	14.30	14.35	14.35	-8.31%	76,519
Apr 22, 2026	15.84	15.85	15.48	15.65	15.65	-1.32%	104,661
Apr 21, 2026	15.85	15.99	15.75	15.86	15.86	0.25%	36,274
Apr 20, 2026	15.92	16.16	15.82	15.82	15.82	-0.25%	61,041
Apr 17, 2026	15.76	16.00	15.66	15.86	15.86	0.70%	69,610
Apr 16, 2026	15.52	15.75	15.42	15.75	15.75	1.61%	69,399
Apr 15, 2026	15.47	15.59	15.29	15.50	15.50	0.26%	74,777
Apr 14, 2026	15.70	15.78	15.44	15.46	15.46	-1.28%	64,327
Apr 13, 2026	15.04	15.68	15.04	15.66	15.66	3.92%	109,854
Apr 10, 2026	15.20	15.29	14.95	15.07	15.07	-1.05%	113,455
Apr 9, 2026	14.80	15.25	14.22	15.23	15.23	1.94%	127,844
Apr 8, 2026	15.28	15.49	14.89	14.94	14.94	-0.40%	100,330
Apr 7, 2026	14.93	15.24	14.80	15.00	15.00	0.07%	137,120
Apr 6, 2026	14.98	15.17	14.82	14.99	14.99	0.20%	197,630
Apr 2, 2026	14.86	15.26	14.79	14.96	14.96	-0.07%	116,369
Apr 1, 2026	14.96	15.11	14.76	14.97	14.97	0.67%	174,634
Mar 31, 2026	15.00	15.14	14.60	14.87	14.87	-0.34%	123,479
Mar 30, 2026	14.85	15.00	14.52	14.92	14.92	1.15%	101,542
Mar 27, 2026	14.90	15.19	14.69	14.75	14.75	-1.27%	112,812
Mar 26, 2026	15.09	15.57	14.81	14.94	14.94	-1.45%	125,418
Mar 25, 2026	14.96	15.42	14.69	15.16	15.16	-2.13%	203,039
Mar 24, 2026	15.27	15.61	15.15	15.49	14.83	2.18%	110,927
Mar 23, 2026	14.95	15.26	14.74	15.16	14.52	3.20%	119,747
Mar 20, 2026	14.67	14.93	14.30	14.69	14.07	-0.88%	105,308
Mar 19, 2026	14.12	14.90	14.00	14.82	14.19	3.93%	80,016
Mar 18, 2026	14.36	14.60	14.13	14.26	13.66	-0.28%	93,602
Mar 17, 2026	14.39	14.65	14.16	14.30	13.69	-	139,747
Mar 16, 2026	13.81	14.77	13.67	14.30	13.69	3.92%	205,143
Mar 13, 2026	13.50	14.40	13.49	13.76	13.18	1.93%	130,229
Mar 12, 2026	13.71	14.00	13.43	13.50	12.93	-2.74%	41,157
Mar 11, 2026	13.95	14.10	13.62	13.88	13.29	-1.14%	38,103