5 DAY PERFORMANCE
-3.10%
1 MONTH PERFORMANCE
+4.47%
3 MONTH PERFORMANCE
-2.19%
6 MONTH PERFORMANCE
-16.04%
YEAR-TO-DATE PERFORMANCE
-7.37%
1 YEAR PERFORMANCE
-8.69%
Afya Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $14.41 | $14.77 (2.5%) | $14.78 | $14.31 | 100.60 K | $1.34 B |
| 11/17/2025 | $14.89 | $14.48 (-2.75%) | $14.89 | $14.43 | 127.21 K | $1.31 B |
| 11/14/2025 | $14.65 | $14.84 (1.3%) | $14.91 | $14.56 | 115.70 K | $1.35 B |
| 11/13/2025 | $14.55 | $14.65 (0.69%) | $15.27 | $14.43 | 68.10 K | $1.33 B |
| 11/12/2025 | $14.33 | $14.45 (0.84%) | $14.57 | $14.20 | 94.34 K | $1.31 B |
| 11/11/2025 | $14.24 | $14.43 (1.33%) | $14.48 | $14.15 | 68.56 K | $1.31 B |
| 11/10/2025 | $14.24 | $14.22 (-0.14%) | $14.49 | $14.10 | 55.41 K | $1.29 B |
| 11/07/2025 | $14.26 | $14.08 (-1.26%) | $14.29 | $13.86 | 160.81 K | $1.28 B |
| 11/06/2025 | $14.37 | $14.12 (-1.74%) | $14.45 | $13.98 | 40.50 K | $1.28 B |
| 11/05/2025 | $14.44 | $14.33 (-0.76%) | $14.44 | $14.08 | 52.02 K | $1.30 B |
| 11/04/2025 | $14.01 | $14.13 (0.86%) | $14.17 | $13.70 | 107.10 K | $1.28 B |
| 11/03/2025 | $14.13 | $14.13 (0%) | $14.38 | $14.05 | 84.10 K | $1.28 B |
| 10/31/2025 | $14.24 | $14.17 (-0.49%) | $14.24 | $13.98 | 112.65 K | $1.29 B |
| 10/30/2025 | $14.25 | $14.22 (-0.21%) | $14.43 | $13.91 | 73.70 K | $1.29 B |
| 10/29/2025 | $14.46 | $14.36 (-0.69%) | $14.76 | $14.00 | 443.80 K | $1.30 B |
| 10/28/2025 | $14.47 | $14.48 (0.07%) | $14.63 | $14.33 | 94.51 K | $1.31 B |
| 10/27/2025 | $14.73 | $14.58 (-1.02%) | $14.90 | $14.57 | 198.70 K | $1.32 B |
| 10/24/2025 | $15.13 | $14.71 (-2.78%) | $15.36 | $14.63 | 82.31 K | $1.33 B |
| 10/23/2025 | $15.07 | $15.04 (-0.2%) | $15.18 | $14.94 | 88.82 K | $1.36 B |
| 10/22/2025 | $15.00 | $14.89 (-0.73%) | $15.13 | $14.88 | 69.80 K | $1.35 B |
| 10/21/2025 | $14.81 | $15.12 (2.09%) | $15.16 | $14.81 | 72.40 K | $1.37 B |
| 10/20/2025 | $14.92 | $14.98 (0.4%) | $15.07 | $14.61 | 65.34 K | $1.36 B |
| 10/17/2025 | $14.66 | $14.90 (1.64%) | $14.91 | $14.66 | 59.24 K | $1.35 B |
| 10/16/2025 | $14.89 | $14.77 (-0.81%) | $14.95 | $14.70 | 82.00 K | $1.34 B |
| 10/15/2025 | $14.67 | $14.93 (1.77%) | $15.19 | $14.52 | 136.92 K | $1.35 B |
| 10/14/2025 | $14.31 | $14.66 (2.45%) | $14.80 | $14.19 | 113.32 K | $1.33 B |
| 10/13/2025 | $14.47 | $14.42 (-0.35%) | $14.60 | $14.23 | 117.80 K | $1.31 B |
| 10/10/2025 | $14.98 | $14.39 (-3.94%) | $15.05 | $14.36 | 86.30 K | $1.31 B |
| 10/09/2025 | $14.96 | $14.97 (0.07%) | $14.98 | $14.61 | 130.12 K | $1.36 B |
| 10/08/2025 | $15.14 | $14.96 (-1.19%) | $15.23 | $14.73 | 96.00 K | $1.36 B |
| 10/07/2025 | $15.43 | $15.10 (-2.14%) | $15.52 | $14.80 | 242.01 K | $1.37 B |
| 10/06/2025 | $15.54 | $15.51 (-0.19%) | $15.77 | $15.36 | 74.60 K | $1.41 B |
| 10/03/2025 | $15.47 | $15.50 (0.19%) | $15.51 | $15.18 | 142.85 K | $1.41 B |
| 10/02/2025 | $15.55 | $15.35 (-1.29%) | $15.55 | $15.09 | 211.32 K | $1.39 B |
| 10/01/2025 | $15.60 | $15.48 (-0.77%) | $15.78 | $15.13 | 117.60 K | $1.40 B |
| 09/30/2025 | $15.46 | $15.60 (0.91%) | $15.70 | $15.27 | 93.32 K | $1.41 B |
| 09/29/2025 | $15.61 | $15.48 (-0.83%) | $15.94 | $15.27 | 92.90 K | $1.40 B |
| 09/26/2025 | $15.66 | $15.50 (-1.02%) | $15.70 | $15.32 | 97.40 K | $1.41 B |
| 09/25/2025 | $16.27 | $15.69 (-3.56%) | $16.43 | $15.65 | 81.00 K | $1.42 B |
| 09/24/2025 | $16.13 | $16.32 (1.18%) | $16.36 | $16.05 | 108.60 K | $1.48 B |
| 09/23/2025 | $15.98 | $16.17 (1.19%) | $16.22 | $15.80 | 103.80 K | $1.47 B |
| 09/22/2025 | $15.90 | $16.05 (0.94%) | $16.24 | $15.90 | 85.60 K | $1.46 B |
| 09/19/2025 | $15.99 | $15.82 (-1.06%) | $16.00 | $15.81 | 48.10 K | $1.43 B |
| 09/18/2025 | $16.04 | $15.96 (-0.5%) | $16.10 | $15.83 | 68.30 K | $1.45 B |
| 09/17/2025 | $15.97 | $15.94 (-0.19%) | $16.14 | $15.85 | 90.43 K | $1.45 B |
| 09/16/2025 | $15.82 | $15.97 (0.95%) | $15.99 | $15.68 | 48.25 K | $1.45 B |
| 09/15/2025 | $15.68 | $15.67 (-0.06%) | $16.00 | $15.60 | 97.90 K | $1.42 B |
| 09/12/2025 | $15.61 | $15.60 (-0.06%) | $15.67 | $15.41 | 87.30 K | $1.41 B |
| 09/11/2025 | $15.15 | $15.71 (3.7%) | $15.75 | $14.90 | 165.14 K | $1.42 B |
| 09/10/2025 | $15.53 | $15.19 (-2.19%) | $15.53 | $15.11 | 41.50 K | $1.38 B |
| 09/09/2025 | $15.57 | $15.57 (0%) | $15.72 | $15.35 | 120.30 K | $1.41 B |
| 09/08/2025 | $16.16 | $15.61 (-3.4%) | $16.50 | $14.98 | 235.00 K | $1.42 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.
