Afya Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.78	14.14	13.51	14.07	14.07	1.88%	170,179
Jun 17, 2026	13.96	14.26	13.74	13.81	13.81	-1.50%	67,662
Jun 16, 2026	13.81	14.09	13.68	14.02	14.02	0.50%	84,319
Jun 15, 2026	14.10	14.45	13.45	13.95	13.95	-1.06%	187,584
Jun 12, 2026	14.52	14.62	14.10	14.10	14.10	-3.23%	101,749
Jun 11, 2026	14.63	14.75	14.47	14.57	14.57	-0.82%	121,237
Jun 10, 2026	14.44	14.79	14.40	14.69	14.69	2.16%	71,953
Jun 9, 2026	14.45	14.68	14.25	14.38	14.38	-0.42%	80,177
Jun 8, 2026	14.30	14.56	14.28	14.44	14.44	-	59,112
Jun 5, 2026	14.25	14.59	14.25	14.44	14.44	0.84%	40,396
Jun 4, 2026	14.44	14.66	14.20	14.32	14.32	-1.24%	55,288
Jun 3, 2026	14.26	14.61	14.07	14.50	14.50	0.69%	138,302
Jun 2, 2026	14.46	14.64	14.32	14.40	14.40	-0.83%	38,915
Jun 1, 2026	14.01	14.57	13.90	14.52	14.52	3.64%	84,046
May 29, 2026	13.93	14.17	13.91	14.01	14.01	-0.28%	117,556
May 28, 2026	13.75	14.19	13.69	14.05	14.05	2.18%	62,683
May 27, 2026	14.05	14.32	13.57	13.75	13.75	-2.20%	179,087
May 26, 2026	14.00	14.21	13.95	14.06	14.06	0.43%	90,089
May 22, 2026	14.06	14.23	13.68	14.00	14.00	-0.64%	75,776
May 21, 2026	14.07	14.39	13.94	14.09	14.09	-0.91%	78,267
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