-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+4.66% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-7.93% -
YEAR-TO-DATE PERFORMANCE
-22.21% -
1 YEAR PERFORMANCE
+7.97%
Afya Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $17.06 | $17.05 (-0.06%) | $17.39 | $16.89 | 136,267 | $1.54 B |
| 09/27/2024 | $17.06 | $17.06 (0%) | $17.30 | $16.99 | 103,600 | $1.54 B |
| 09/26/2024 | $16.89 | $17.06 (1.01%) | $17.29 | $16.89 | 94,100 | $1.54 B |
| 09/25/2024 | $16.54 | $16.52 (-0.12%) | $16.70 | $16.39 | 124,900 | $1.49 B |
| 09/24/2024 | $16.19 | $16.54 (2.16%) | $16.67 | $16.18 | 111,100 | $1.49 B |
| 09/23/2024 | $16.39 | $16.16 (-1.4%) | $16.45 | $16.11 | 111,313 | $1.46 B |
| 09/20/2024 | $16.88 | $16.40 (-2.84%) | $16.88 | $16.36 | 113,300 | $1.48 B |
| 09/19/2024 | $16.85 | $16.83 (-0.12%) | $16.91 | $16.52 | 97,718 | $1.52 B |
| 09/18/2024 | $16.65 | $16.43 (-1.32%) | $16.75 | $16.39 | 103,600 | $1.48 B |
| 09/17/2024 | $16.68 | $16.65 (-0.18%) | $16.80 | $16.49 | 118,800 | $1.50 B |
| 09/16/2024 | $16.28 | $16.50 (1.35%) | $16.77 | $16.13 | 162,600 | $1.49 B |
| 09/13/2024 | $16.15 | $16.25 (0.62%) | $16.67 | $16.15 | 354,100 | $1.46 B |
| 09/12/2024 | $15.89 | $16.18 (1.83%) | $16.24 | $15.89 | 161,809 | $1.46 B |
| 09/11/2024 | $15.82 | $15.88 (0.38%) | $15.97 | $15.60 | 149,741 | $1.43 B |
| 09/10/2024 | $16.16 | $15.74 (-2.6%) | $16.20 | $15.73 | 132,400 | $1.42 B |
| 09/09/2024 | $16.20 | $16.09 (-0.68%) | $16.25 | $16.02 | 110,249 | $1.45 B |
| 09/06/2024 | $16.81 | $16.15 (-3.93%) | $17.04 | $16.10 | 127,900 | $1.45 B |
| 09/05/2024 | $16.79 | $16.89 (0.6%) | $16.95 | $16.70 | 144,745 | $1.52 B |
| 09/04/2024 | $16.45 | $16.80 (2.13%) | $16.95 | $16.45 | 182,400 | $1.51 B |
| 09/03/2024 | $16.38 | $16.52 (0.85%) | $16.66 | $16.11 | 236,400 | $1.49 B |
| 08/30/2024 | $17.22 | $16.30 (-5.34%) | $17.22 | $16.30 | 658,234 | $1.47 B |
| 08/29/2024 | $17.29 | $17.30 (0.06%) | $17.56 | $17.20 | 123,900 | $1.56 B |
| 08/28/2024 | $17.72 | $17.29 (-2.43%) | $17.75 | $17.21 | 180,942 | $1.56 B |
| 08/27/2024 | $17.94 | $18.05 (0.61%) | $18.14 | $17.60 | 141,030 | $1.63 B |
| 08/26/2024 | $18.17 | $17.90 (-1.49%) | $18.42 | $17.90 | 79,900 | $1.61 B |
| 08/23/2024 | $18.15 | $18.17 (0.11%) | $18.45 | $18.10 | 59,729 | $1.64 B |
| 08/22/2024 | $18.41 | $18.17 (-1.3%) | $18.58 | $18.00 | 81,019 | $1.64 B |
| 08/21/2024 | $18.49 | $18.47 (-0.11%) | $18.60 | $18.35 | 67,140 | $1.66 B |
| 08/20/2024 | $18.47 | $18.47 (0%) | $18.61 | $18.32 | 120,300 | $1.66 B |
| 08/19/2024 | $18.60 | $18.57 (-0.16%) | $18.60 | $18.24 | 58,413 | $1.67 B |
| 08/16/2024 | $18.58 | $18.26 (-1.72%) | $18.62 | $18.13 | 94,912 | $1.64 B |
| 08/15/2024 | $18.49 | $18.92 (2.33%) | $19.61 | $18.13 | 216,000 | $1.70 B |
| 08/14/2024 | $17.78 | $17.75 (-0.17%) | $18.07 | $17.69 | 100,800 | $1.60 B |
| 08/13/2024 | $17.60 | $17.63 (0.17%) | $18.04 | $17.51 | 162,503 | $1.59 B |
| 08/12/2024 | $17.82 | $17.47 (-1.96%) | $17.91 | $17.44 | 101,200 | $1.57 B |
| 08/09/2024 | $17.26 | $17.76 (2.9%) | $17.79 | $17.22 | 62,800 | $1.60 B |
| 08/08/2024 | $17.07 | $17.16 (0.53%) | $17.36 | $16.55 | 162,700 | $1.54 B |
| 08/07/2024 | $16.69 | $16.82 (0.78%) | $17.59 | $16.69 | 97,549 | $1.51 B |
| 08/06/2024 | $17.00 | $16.56 (-2.59%) | $17.00 | $16.50 | 228,100 | $1.49 B |
| 08/05/2024 | $16.42 | $16.88 (2.8%) | $17.02 | $15.91 | 152,242 | $1.52 B |
| 08/02/2024 | $17.35 | $17.31 (-0.23%) | $17.51 | $16.92 | 130,700 | $1.56 B |
| 08/01/2024 | $18.09 | $17.60 (-2.71%) | $18.09 | $17.20 | 171,417 | $1.58 B |
| 07/31/2024 | $18.03 | $17.95 (-0.44%) | $18.31 | $17.79 | 74,800 | $1.61 B |
| 07/30/2024 | $17.87 | $17.92 (0.28%) | $18.03 | $17.87 | 99,600 | $1.61 B |
| 07/29/2024 | $18.02 | $17.87 (-0.83%) | $18.10 | $17.74 | 108,702 | $1.61 B |
| 07/26/2024 | $17.91 | $18.05 (0.78%) | $18.18 | $17.80 | 125,630 | $1.62 B |
| 07/25/2024 | $17.81 | $17.72 (-0.51%) | $17.88 | $17.51 | 127,600 | $1.59 B |
| 07/24/2024 | $18.15 | $17.87 (-1.54%) | $18.15 | $17.82 | 65,728 | $1.61 B |
| 07/23/2024 | $18.49 | $18.18 (-1.68%) | $18.69 | $18.10 | 96,620 | $1.64 B |
| 07/22/2024 | $17.84 | $18.48 (3.59%) | $18.51 | $17.76 | 106,411 | $1.66 B |
| 07/19/2024 | $17.77 | $17.73 (-0.23%) | $18.14 | $17.65 | 111,936 | $1.60 B |
| 07/18/2024 | $18.43 | $17.74 (-3.74%) | $18.61 | $17.65 | 151,890 | $1.60 B |
| 07/17/2024 | $18.66 | $18.44 (-1.18%) | $19.05 | $18.35 | 122,874 | $1.66 B |
| 07/16/2024 | $17.87 | $18.87 (5.6%) | $19.00 | $17.87 | 134,784 | $1.70 B |
| 07/15/2024 | $17.88 | $17.73 (-0.84%) | $17.96 | $17.67 | 116,109 | $1.60 B |
| 07/12/2024 | $17.82 | $17.81 (-0.06%) | $18.02 | $17.68 | 118,983 | $1.60 B |
| 07/11/2024 | $17.66 | $17.71 (0.28%) | $17.93 | $17.62 | 111,124 | $1.59 B |
| 07/10/2024 | $17.69 | $17.62 (-0.4%) | $17.87 | $17.11 | 112,438 | $1.59 B |
| 07/09/2024 | $17.34 | $17.73 (2.25%) | $18.06 | $17.17 | 166,565 | $1.60 B |
| 07/08/2024 | $17.03 | $17.38 (2.06%) | $17.73 | $17.03 | 139,270 | $1.56 B |
| 07/05/2024 | $17.10 | $16.98 (-0.7%) | $17.22 | $16.62 | 263,637 | $1.53 B |
| 07/03/2024 | $17.01 | $17.14 (0.76%) | $17.32 | $16.99 | 116,172 | $1.54 B |
| 07/02/2024 | $16.94 | $17.03 (0.53%) | $17.10 | $16.54 | 151,974 | $1.53 B |
| 07/01/2024 | $17.49 | $17.06 (-2.46%) | $17.51 | $17.01 | 142,235 | $1.53 B |