Afya Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.93	15.13	14.82	15.09	15.09	1.21%	118,528
Oct 22, 2026	14.80	15.08	14.78	14.91	14.91	0.07%	185,263
Oct 21, 2026	15.07	15.07	14.83	14.90	14.90	-1.32%	107,955
Oct 20, 2026	15.00	15.25	14.93	15.10	15.10	1.07%	335,022
Oct 19, 2026	14.53	14.97	14.04	14.94	14.94	2.82%	372,616
Oct 16, 2026	14.52	14.67	14.42	14.53	14.53	0.07%	193,174
Oct 15, 2026	14.39	14.69	14.39	14.52	14.52	0.90%	163,210
Oct 14, 2026	14.45	14.49	14.16	14.39	14.39	-0.90%	149,918
Oct 13, 2026	14.78	14.81	14.48	14.52	14.52	-2.22%	299,800
Oct 12, 2026	14.74	14.86	14.67	14.85	14.85	0.68%	114,742
Oct 9, 2026	14.23	14.76	13.95	14.75	14.75	4.24%	269,158
Oct 8, 2026	13.93	14.16	13.77	14.15	14.15	1.80%	1,497,390
Oct 7, 2026	14.13	14.28	13.80	13.90	13.90	-0.11%	577,793
Oct 6, 2026	13.41	13.94	13.41	13.92	13.92	4.55%	242,513
Oct 5, 2026	13.36	13.42	12.74	13.31	13.31	8.92%	1,763,015
Oct 2, 2026	12.21	12.32	11.94	12.22	12.22	1.16%	234,983
Oct 1, 2026	12.13	12.24	11.82	12.08	12.08	0.33%	289,409
Sep 30, 2026	11.87	12.33	11.86	12.04	12.04	1.86%	357,356
Sep 29, 2026	12.04	12.05	11.62	11.82	11.82	-1.83%	289,755
Sep 28, 2026	12.21	12.67	12.03	12.04	12.04	-7.38%	764,905
Sep 25, 2026	13.76	13.76	12.75	13.00	13.00	-5.32%	590,230
Sep 24, 2026	13.49	13.76	13.39	13.73	13.73	1.10%	846,651
Sep 23, 2026	13.45	13.64	13.38	13.58	13.58	0.67%	297,122
Sep 22, 2026	13.61	13.70	13.47	13.49	13.49	-0.44%	183,859
Sep 21, 2026	13.66	13.72	13.42	13.55	13.55	-0.37%	147,931
Sep 18, 2026	13.68	13.71	13.41	13.60	13.60	-0.29%	338,685
Sep 17, 2026	13.66	13.80	13.35	13.64	13.64	-0.29%	877,600
Sep 16, 2026	13.68	13.85	13.57	13.68	13.68	-0.15%	109,453
Sep 15, 2026	13.71	13.87	13.55	13.70	13.70	-	136,776
Sep 14, 2026	13.89	14.05	13.56	13.70	13.70	-1.37%	136,496
Sep 11, 2026	13.59	13.90	13.54	13.89	13.89	2.36%	430,087
Sep 10, 2026	13.89	14.21	13.43	13.57	13.57	-1.81%	446,756
Sep 9, 2026	14.29	14.34	13.74	13.82	13.82	-3.29%	529,579
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