5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
-5.67%
6 MONTH PERFORMANCE
-6.49%
YEAR-TO-DATE PERFORMANCE
-9.28%
1 YEAR PERFORMANCE
-22.29%
Afya Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $13.90 | $13.98 (0.58%) | $14.05 | $13.79 | 45.03 K | |
| 02/18/2026 | $13.89 | $13.95 (0.43%) | $14.10 | $13.85 | 78.23 K | $1.27 B |
| 02/17/2026 | $14.08 | $13.92 (-1.14%) | $14.08 | $13.80 | 62.90 K | $1.26 B |
| 02/13/2026 | $14.11 | $14.07 (-0.28%) | $14.16 | $13.74 | 172.07 K | $1.28 B |
| 02/12/2026 | $15.44 | $14.49 (-6.15%) | $15.50 | $14.44 | 83.94 K | $1.32 B |
| 02/11/2026 | $15.61 | $15.51 (-0.64%) | $15.69 | $15.44 | 118.42 K | $1.41 B |
| 02/10/2026 | $15.50 | $15.54 (0.26%) | $15.89 | $15.50 | 74.80 K | $1.41 B |
| 02/09/2026 | $15.44 | $15.64 (1.3%) | $15.73 | $15.35 | 89.70 K | $1.42 B |
| 02/06/2026 | $15.10 | $15.43 (2.19%) | $15.45 | $14.99 | 113.22 K | $1.40 B |
| 02/05/2026 | $15.08 | $15.00 (-0.53%) | $15.24 | $14.91 | 97.10 K | $1.36 B |
| 02/04/2026 | $14.98 | $14.97 (-0.07%) | $15.26 | $14.78 | 149.10 K | $1.36 B |
| 02/03/2026 | $15.28 | $14.91 (-2.42%) | $15.38 | $14.78 | 155.50 K | $1.35 B |
| 02/02/2026 | $15.20 | $15.31 (0.72%) | $15.46 | $15.04 | 213.81 K | $1.39 B |
| 01/30/2026 | $14.92 | $15.04 (0.8%) | $15.19 | $14.74 | 78.44 K | $1.37 B |
| 01/29/2026 | $15.09 | $14.96 (-0.86%) | $15.20 | $14.74 | 117.50 K | $1.36 B |
| 01/28/2026 | $14.95 | $15.01 (0.4%) | $15.25 | $14.95 | 170.00 K | $1.36 B |
| 01/27/2026 | $14.83 | $14.87 (0.27%) | $15.04 | $14.70 | 97.30 K | $1.35 B |
| 01/26/2026 | $14.68 | $14.77 (0.61%) | $15.06 | $14.47 | 120.62 K | $1.34 B |
| 01/23/2026 | $14.32 | $14.65 (2.3%) | $14.67 | $14.20 | 66.45 K | $1.33 B |
| 01/22/2026 | $14.08 | $14.32 (1.7%) | $14.46 | $14.08 | 144.90 K | $1.30 B |
| 01/21/2026 | $13.34 | $13.97 (4.72%) | $13.99 | $13.34 | 129.00 K | $1.27 B |
| 01/20/2026 | $13.90 | $13.66 (-1.73%) | $14.03 | $13.53 | 199.73 K | $1.24 B |
| 01/16/2026 | $13.81 | $13.93 (0.87%) | $13.99 | $13.12 | 349.30 K | $1.26 B |
| 01/15/2026 | $14.49 | $14.39 (-0.69%) | $14.71 | $14.35 | 141.51 K | $1.31 B |
| 01/14/2026 | $14.77 | $14.56 (-1.42%) | $14.84 | $14.55 | 91.70 K | $1.32 B |
| 01/13/2026 | $15.17 | $14.82 (-2.31%) | $15.24 | $14.78 | 114.24 K | $1.35 B |
| 01/12/2026 | $15.00 | $15.18 (1.2%) | $15.30 | $14.90 | 84.50 K | $1.38 B |
| 01/09/2026 | $14.77 | $15.04 (1.83%) | $15.06 | $14.72 | 55.93 K | $1.37 B |
| 01/08/2026 | $14.73 | $14.81 (0.54%) | $15.02 | $14.67 | 133.64 K | $1.34 B |
| 01/07/2026 | $14.81 | $14.80 (-0.07%) | $15.18 | $14.60 | 183.02 K | $1.34 B |
| 01/06/2026 | $15.17 | $15.51 (2.24%) | $15.65 | $15.10 | 146.40 K | $1.41 B |
| 01/05/2026 | $14.87 | $15.15 (1.88%) | $15.38 | $14.80 | 93.93 K | $1.38 B |
| 01/02/2026 | $15.31 | $14.95 (-2.35%) | $15.31 | $14.87 | 120.73 K | $1.36 B |
| 12/31/2025 | $15.05 | $15.41 (2.39%) | $15.54 | $14.96 | 270.41 K | $1.40 B |
| 12/30/2025 | $15.01 | $15.06 (0.33%) | $15.15 | $14.91 | 48.00 K | $1.37 B |
| 12/29/2025 | $14.94 | $14.92 (-0.13%) | $15.04 | $14.80 | 52.10 K | $1.35 B |
| 12/26/2025 | $14.75 | $14.95 (1.36%) | $14.98 | $14.72 | 45.51 K | $1.36 B |
| 12/24/2025 | $14.72 | $14.72 (0%) | $14.85 | $14.63 | 46.21 K | $1.34 B |
| 12/23/2025 | $14.85 | $14.70 (-1.01%) | $14.85 | $14.41 | 107.30 K | $1.33 B |
| 12/22/2025 | $14.50 | $14.81 (2.14%) | $14.97 | $14.13 | 318.50 K | $1.34 B |
| 12/19/2025 | $14.65 | $14.56 (-0.61%) | $14.70 | $14.53 | 63.50 K | $1.32 B |
| 12/18/2025 | $14.56 | $14.64 (0.55%) | $14.72 | $14.53 | 56.34 K | $1.33 B |
| 12/17/2025 | $14.72 | $14.55 (-1.15%) | $14.77 | $14.47 | 81.40 K | $1.32 B |
| 12/16/2025 | $14.48 | $14.63 (1.04%) | $14.71 | $14.43 | 85.13 K | $1.33 B |
| 12/15/2025 | $14.67 | $14.55 (-0.82%) | $14.67 | $14.42 | 104.83 K | $1.32 B |
| 12/12/2025 | $14.56 | $14.55 (-0.07%) | $14.65 | $14.39 | 69.65 K | $1.32 B |
| 12/11/2025 | $14.40 | $14.45 (0.35%) | $14.58 | $14.35 | 70.60 K | $1.31 B |
| 12/10/2025 | $14.27 | $14.37 (0.7%) | $14.50 | $14.23 | 67.84 K | $1.30 B |
| 12/09/2025 | $14.47 | $14.27 (-1.38%) | $14.58 | $14.15 | 76.90 K | $1.30 B |
| 12/08/2025 | $14.80 | $14.65 (-1.01%) | $14.80 | $14.50 | 107.33 K | $1.33 B |
| 12/05/2025 | $15.12 | $14.71 (-2.71%) | $15.21 | $14.59 | 59.92 K | $1.34 B |
| 12/04/2025 | $15.35 | $15.20 (-0.98%) | $15.43 | $15.18 | 91.25 K | $1.38 B |
| 12/03/2025 | $15.23 | $15.18 (-0.33%) | $15.27 | $15.15 | 43.72 K | $1.38 B |
| 12/02/2025 | $15.21 | $15.18 (-0.2%) | $15.23 | $15.09 | 65.64 K | $1.38 B |
| 12/01/2025 | $15.04 | $15.08 (0.27%) | $15.19 | $14.90 | 93.50 K | $1.37 B |
| 11/28/2025 | $15.12 | $15.14 (0.13%) | $15.21 | $14.76 | 27.30 K | $1.37 B |
| 11/26/2025 | $14.86 | $14.99 (0.87%) | $15.19 | $14.83 | 60.70 K | $1.36 B |
| 11/25/2025 | $14.77 | $14.74 (-0.2%) | $15.06 | $14.69 | 163.20 K | $1.34 B |
| 11/24/2025 | $14.90 | $14.79 (-0.74%) | $15.11 | $14.74 | 112.44 K | $1.34 B |
| 11/21/2025 | $14.66 | $14.88 (1.5%) | $15.00 | $14.62 | 91.90 K | $1.35 B |
| 11/20/2025 | $14.87 | $14.60 (-1.82%) | $14.87 | $14.56 | 73.75 K | $1.33 B |
| 11/19/2025 | $14.77 | $14.82 (0.34%) | $14.89 | $14.48 | 59.03 K | $1.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
