Afya Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.51	10.85	10.28	10.32	10.32	-0.10%	441,589
Nov 12, 2026	10.61	10.73	10.31	10.33	10.33	-3.73%	190,863
Nov 11, 2026	10.66	10.96	10.60	10.73	10.73	2.09%	134,962
Nov 10, 2026	10.62	10.84	10.43	10.51	10.51	-1.50%	110,771
Nov 9, 2026	10.51	10.80	10.48	10.67	10.67	1.62%	108,495
Nov 6, 2026	10.17	10.55	10.15	10.50	10.50	3.45%	301,345
Nov 5, 2026	10.57	10.69	9.97	10.15	10.15	-3.33%	195,030
Nov 4, 2026	10.75	10.87	10.44	10.50	10.50	-0.47%	205,728
Nov 3, 2026	10.85	10.92	10.34	10.55	10.55	-0.85%	412,002
Nov 2, 2026	10.41	11.02	10.21	10.64	10.64	1.82%	1,754,345
Oct 30, 2026	10.18	10.76	9.66	10.45	10.45	2.75%	1,062,720
Oct 29, 2026	10.41	10.44	9.93	10.17	10.17	-0.68%	611,027
Oct 28, 2026	10.79	11.05	10.02	10.24	10.24	-5.45%	1,119,802
Oct 27, 2026	10.95	11.09	10.55	10.83	10.83	1.79%	726,566
Oct 26, 2026	11.71	12.54	10.05	10.64	10.64	-29.49%	1,768,676
Oct 23, 2026	14.93	15.13	14.82	15.09	15.09	1.21%	119,085
Oct 22, 2026	14.80	15.08	14.78	14.91	14.91	0.07%	185,264
Oct 21, 2026	15.07	15.07	14.83	14.90	14.90	-1.32%	107,957
Oct 20, 2026	15.00	15.25	14.93	15.10	15.10	1.07%	335,023
Oct 19, 2026	14.53	14.97	14.04	14.94	14.94	2.82%	373,092
Oct 16, 2026	14.52	14.67	14.42	14.53	14.53	0.07%	194,161
Oct 15, 2026	14.39	14.69	14.39	14.52	14.52	0.90%	163,392
Oct 14, 2026	14.45	14.49	14.16	14.39	14.39	-0.90%	156,665
Oct 13, 2026	14.78	14.81	14.48	14.52	14.52	-2.22%	306,629
Oct 12, 2026	14.74	14.86	14.67	14.85	14.85	0.68%	117,797
Oct 9, 2026	14.23	14.76	13.95	14.75	14.75	4.24%	269,160
Oct 8, 2026	13.93	14.16	13.77	14.15	14.15	1.80%	1,500,771
Oct 7, 2026	14.13	14.28	13.80	13.90	13.90	-0.11%	578,748
Oct 6, 2026	13.41	13.94	13.41	13.92	13.92	4.55%	247,542
Oct 5, 2026	13.36	13.42	12.74	13.31	13.31	8.92%	1,768,022
Oct 2, 2026	12.21	12.32	11.94	12.22	12.22	1.16%	236,347
Oct 1, 2026	12.13	12.24	11.82	12.08	12.08	0.33%	296,115
Sep 30, 2026	11.87	12.33	11.86	12.04	12.04	1.86%	362,910
Sep 29, 2026	12.04	12.05	11.62	11.82	11.82	-1.83%	289,784
Sep 28, 2026	12.21	12.67	12.03	12.04	12.04	-7.38%	794,908
Sep 25, 2026	13.76	13.76	12.75	13.00	13.00	-5.32%	621,070
Sep 24, 2026	13.49	13.76	13.39	13.73	13.73	1.10%	846,768
Sep 23, 2026	13.45	13.64	13.38	13.58	13.58	0.67%	297,125
Sep 22, 2026	13.61	13.70	13.47	13.49	13.49	-0.44%	183,866
Sep 21, 2026	13.66	13.72	13.42	13.55	13.55	-0.37%	149,133
Sep 18, 2026	13.68	13.71	13.41	13.60	13.60	-0.29%	338,687
Sep 17, 2026	13.66	13.80	13.35	13.64	13.64	-0.29%	877,701
Sep 16, 2026	13.68	13.85	13.57	13.68	13.68	-0.15%	109,458
Sep 15, 2026	13.71	13.87	13.55	13.70	13.70	-	182,209
Sep 14, 2026	13.89	14.05	13.56	13.70	13.70	-1.37%	181,929
Sep 11, 2026	13.59	13.90	13.54	13.89	13.89	2.36%	430,090
Sep 10, 2026	13.89	14.21	13.43	13.57	13.57	-1.81%	448,016
Sep 9, 2026	14.29	14.34	13.74	13.82	13.82	-3.29%	529,581
Sep 8, 2026	14.68	14.74	14.22	14.29	14.29	-2.66%	266,073
Sep 4, 2026	14.80	14.95	14.49	14.68	14.68	-0.34%	278,534