5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-1.74%
3 MONTH PERFORMANCE
+2.40%
6 MONTH PERFORMANCE
+16.60%
YEAR-TO-DATE PERFORMANCE
+10.14%
1 YEAR PERFORMANCE
+3.00%
Afya Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $17.64 | $17.49 (-0.85%) | $17.68 | $17.32 | 100.73 K | $1.58 B |
07/02/2025 | $17.93 | $17.54 (-2.18%) | $18.01 | $17.44 | 55.90 K | $1.58 B |
07/01/2025 | $17.87 | $18.04 (0.95%) | $18.16 | $17.85 | 98.10 K | $1.63 B |
06/30/2025 | $17.49 | $17.86 (2.12%) | $17.90 | $17.46 | 80.32 K | $1.61 B |
06/27/2025 | $17.60 | $17.57 (-0.17%) | $17.77 | $17.45 | 39.52 K | $1.59 B |
06/26/2025 | $17.45 | $17.62 (0.97%) | $17.69 | $17.38 | 71.70 K | $1.59 B |
06/25/2025 | $17.54 | $17.39 (-0.86%) | $17.69 | $17.33 | 46.71 K | $1.57 B |
06/24/2025 | $17.65 | $17.66 (0.06%) | $17.82 | $17.49 | 50.29 K | $1.59 B |
06/23/2025 | $17.25 | $17.48 (1.33%) | $17.69 | $17.25 | 94.90 K | $1.58 B |
06/20/2025 | $18.44 | $17.23 (-6.56%) | $18.50 | $17.05 | 203.68 K | $1.56 B |
06/18/2025 | $18.46 | $18.34 (-0.65%) | $18.53 | $18.19 | 195.80 K | $1.66 B |
06/17/2025 | $18.28 | $18.50 (1.2%) | $18.51 | $18.10 | 137.30 K | $1.67 B |
06/16/2025 | $18.29 | $18.29 (0%) | $18.50 | $17.98 | 115.41 K | $1.65 B |
06/13/2025 | $18.03 | $18.11 (0.44%) | $18.30 | $17.69 | 377.82 K | $1.63 B |
06/12/2025 | $18.00 | $17.99 (-0.06%) | $18.38 | $17.76 | 95.50 K | $1.62 B |
06/11/2025 | $17.83 | $17.99 (0.9%) | $18.05 | $17.75 | 86.60 K | $1.62 B |
06/10/2025 | $17.52 | $17.76 (1.37%) | $17.92 | $17.27 | 270.80 K | $1.60 B |
06/09/2025 | $17.53 | $17.55 (0.11%) | $17.92 | $17.03 | 116.50 K | $1.58 B |
06/06/2025 | $17.80 | $17.52 (-1.57%) | $17.82 | $17.49 | 49.41 K | $1.58 B |
06/05/2025 | $17.94 | $17.80 (-0.78%) | $18.00 | $17.73 | 63.00 K | $1.61 B |
06/04/2025 | $18.08 | $17.94 (-0.77%) | $18.16 | $17.88 | 97.60 K | $1.62 B |
06/03/2025 | $18.53 | $18.03 (-2.7%) | $18.53 | $17.95 | 128.80 K | $1.63 B |
06/02/2025 | $18.27 | $18.52 (1.37%) | $18.72 | $17.94 | 112.70 K | $1.67 B |
05/30/2025 | $18.05 | $18.23 (1%) | $18.44 | $17.96 | 136.92 K | $1.65 B |
05/29/2025 | $18.36 | $18.16 (-1.09%) | $18.36 | $18.05 | 82.21 K | $1.64 B |
05/28/2025 | $18.21 | $18.31 (0.55%) | $18.54 | $18.15 | 82.13 K | $1.65 B |
05/27/2025 | $18.92 | $18.36 (-2.96%) | $19.00 | $18.28 | 123.63 K | $1.66 B |
05/23/2025 | $18.68 | $18.87 (1.02%) | $19.23 | $18.68 | 104.70 K | $1.70 B |
05/22/2025 | $18.62 | $18.91 (1.56%) | $19.06 | $18.59 | 83.11 K | $1.71 B |
05/21/2025 | $18.42 | $18.66 (1.3%) | $19.24 | $18.35 | 144.90 K | $1.68 B |
05/20/2025 | $18.75 | $18.50 (-1.33%) | $18.75 | $18.43 | 110.54 K | $1.67 B |
05/19/2025 | $19.41 | $18.81 (-3.09%) | $19.50 | $18.76 | 126.30 K | $1.70 B |
05/16/2025 | $19.27 | $19.49 (1.14%) | $19.49 | $19.15 | 74.03 K | $1.76 B |
05/15/2025 | $19.00 | $19.35 (1.84%) | $19.37 | $18.76 | 81.12 K | $1.75 B |
05/14/2025 | $19.29 | $19.00 (-1.5%) | $19.60 | $18.91 | 227.43 K | $1.72 B |
05/13/2025 | $19.45 | $19.22 (-1.18%) | $19.56 | $18.45 | 239.74 K | $1.74 B |
05/12/2025 | $19.85 | $19.43 (-2.12%) | $19.85 | $18.28 | 359.75 K | $1.75 B |
05/09/2025 | $19.00 | $19.61 (3.21%) | $19.90 | $18.96 | 201.70 K | $1.77 B |
05/08/2025 | $19.49 | $19.40 (-0.46%) | $19.67 | $18.84 | 307.20 K | $1.75 B |
05/07/2025 | $19.15 | $19.52 (1.93%) | $19.54 | $19.00 | 202.10 K | $1.76 B |
05/06/2025 | $18.80 | $19.06 (1.38%) | $19.13 | $18.57 | 141.60 K | $1.72 B |
05/05/2025 | $19.09 | $18.95 (-0.73%) | $19.09 | $18.77 | 60.90 K | $1.71 B |
05/02/2025 | $19.49 | $19.12 (-1.9%) | $19.56 | $18.97 | 123.52 K | $1.73 B |
05/01/2025 | $19.08 | $19.38 (1.57%) | $19.44 | $18.78 | 71.70 K | $1.75 B |
04/30/2025 | $18.96 | $19.00 (0.21%) | $19.00 | $18.66 | 213.60 K | $1.72 B |
04/29/2025 | $18.61 | $19.08 (2.53%) | $19.08 | $18.45 | 108.52 K | $1.72 B |
04/28/2025 | $18.58 | $18.71 (0.7%) | $18.73 | $18.39 | 83.90 K | $1.69 B |
04/25/2025 | $18.15 | $18.58 (2.37%) | $18.58 | $18.00 | 211.00 K | $1.68 B |
04/24/2025 | $18.36 | $18.10 (-1.42%) | $18.47 | $18.06 | 223.21 K | $1.63 B |
04/23/2025 | $18.56 | $18.40 (-0.86%) | $18.71 | $18.12 | 135.62 K | $1.66 B |
04/22/2025 | $18.10 | $18.39 (1.6%) | $18.56 | $17.95 | 98.13 K | $1.66 B |
04/21/2025 | $18.07 | $17.99 (-0.44%) | $18.45 | $17.84 | 183.50 K | $1.62 B |
04/17/2025 | $18.00 | $18.20 (1.11%) | $18.39 | $17.99 | 67.20 K | $1.64 B |
04/16/2025 | $17.62 | $17.98 (2.04%) | $18.04 | $17.62 | 67.20 K | $1.62 B |
04/15/2025 | $18.05 | $17.93 (-0.66%) | $18.08 | $17.74 | 50.02 K | $1.62 B |
04/14/2025 | $17.89 | $17.96 (0.39%) | $18.27 | $17.69 | 50.40 K | $1.62 B |
04/11/2025 | $17.54 | $17.71 (0.97%) | $17.96 | $17.33 | 57.01 K | $1.60 B |
04/10/2025 | $17.42 | $17.58 (0.92%) | $17.69 | $17.26 | 66.50 K | $1.59 B |
04/09/2025 | $16.50 | $17.71 (7.33%) | $17.72 | $16.43 | 84.78 K | $1.60 B |
04/08/2025 | $16.48 | $16.61 (0.79%) | $17.51 | $16.47 | 84.80 K | $1.50 B |
04/07/2025 | $16.64 | $16.99 (2.1%) | $17.72 | $16.35 | 89.20 K | $1.53 B |