Afya Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	14.68	14.74	14.22	14.29	14.29	-2.66%	266,072
Sep 4, 2026	14.80	14.95	14.49	14.68	14.68	-0.34%	277,410
Sep 3, 2026	15.00	15.13	14.69	14.73	14.73	-1.21%	343,461
Sep 2, 2026	14.65	14.95	14.65	14.91	14.91	2.26%	95,750
Sep 1, 2026	14.61	14.80	14.25	14.58	14.58	-0.14%	84,987
Aug 31, 2026	14.65	14.77	14.26	14.60	14.60	0.07%	715,489
Aug 28, 2026	14.38	14.73	14.27	14.59	14.59	1.96%	117,914
Aug 27, 2026	14.43	14.52	14.24	14.31	14.31	-0.83%	89,891
Aug 26, 2026	14.35	14.50	14.13	14.43	14.43	0.56%	123,227
Aug 25, 2026	14.22	14.38	14.10	14.35	14.35	0.91%	72,197
Aug 24, 2026	14.33	14.54	14.01	14.22	14.22	-0.77%	119,817
Aug 21, 2026	13.95	14.39	13.79	14.33	14.33	3.24%	108,291
Aug 20, 2026	13.88	14.00	13.56	13.88	13.88	-	128,185
Aug 19, 2026	13.66	13.93	13.52	13.88	13.88	2.44%	132,190
Aug 18, 2026	13.79	13.95	13.41	13.55	13.55	-1.74%	136,501
Aug 17, 2026	13.84	14.26	13.71	13.79	13.79	-0.36%	149,716
Aug 14, 2026	13.40	13.91	13.33	13.84	13.84	3.21%	168,640
Aug 13, 2026	13.74	13.77	13.37	13.41	13.41	-2.40%	156,261
Aug 12, 2026	13.43	13.76	13.33	13.74	13.74	1.18%	118,790
Aug 11, 2026	13.43	13.60	13.22	13.58	13.58	1.04%	169,335
Aug 10, 2026	13.78	13.85	13.41	13.44	13.44	-3.31%	154,401
Aug 7, 2026	13.82	13.94	13.53	13.90	13.90	-0.07%	116,022
Aug 6, 2026	13.62	13.93	13.37	13.91	13.91	2.05%	136,260
Aug 5, 2026	13.97	13.97	13.63	13.63	13.63	-2.22%	79,080
Aug 4, 2026	13.98	14.13	13.78	13.94	13.94	-1.83%	64,066
Aug 3, 2026	14.22	14.51	14.15	14.20	14.20	-0.49%	70,946
Jul 31, 2026	14.20	14.43	14.05	14.27	14.27	-0.14%	49,277
Jul 30, 2026	14.60	14.60	14.22	14.29	14.29	-3.12%	67,967
Jul 29, 2026	14.44	14.78	14.32	14.75	14.75	2.08%	70,490
Jul 28, 2026	14.33	14.53	14.31	14.45	14.45	1.76%	50,628
Jul 27, 2026	13.96	14.34	13.92	14.20	14.20	2.16%	69,812
Jul 24, 2026	13.87	13.98	13.78	13.90	13.90	1.02%	50,217
Jul 23, 2026	13.87	14.00	13.58	13.76	13.76	-0.79%	113,840
Jul 22, 2026	13.99	14.01	13.58	13.87	13.87	-0.93%	136,760
Jul 21, 2026	13.99	14.03	13.74	14.00	14.00	0.07%	85,411
Jul 20, 2026	13.86	14.19	13.83	13.99	13.99	0.65%	63,358
Jul 17, 2026	14.15	14.19	13.78	13.90	13.90	-1.84%	47,110
Jul 16, 2026	14.02	14.25	13.98	14.16	14.16	1.29%	77,869
Jul 15, 2026	14.03	14.46	13.68	13.98	13.98	-0.50%	146,115
Jul 14, 2026	14.16	14.30	14.03	14.05	14.05	-1.40%	62,135
Jul 13, 2026	14.51	14.75	14.18	14.25	14.25	-0.90%	83,043
Jul 10, 2026	14.60	15.55	14.36	14.38	14.38	-0.69%	62,923
Jul 9, 2026	14.76	14.88	14.46	14.48	14.48	-2.29%	118,931
Jul 8, 2026	14.77	15.00	14.62	14.82	14.82	0.34%	13,398
Jul 7, 2026	14.97	15.22	14.64	14.77	14.77	-0.67%	130,843
Jul 6, 2026	15.19	15.25	14.73	14.87	14.87	-2.62%	172,657
Jul 2, 2026	15.06	15.37	14.97	15.27	15.27	1.80%	137,782
Jul 1, 2026	14.81	15.10	14.76	15.00	15.00	1.08%	201,812
Jun 30, 2026	14.82	14.89	14.71	14.84	14.84	-0.20%	109,180
Jun 29, 2026	14.90	14.97	14.59	14.87	14.87	-	158,191