5 DAY PERFORMANCE
+3.88%
1 MONTH PERFORMANCE
+6.81%
3 MONTH PERFORMANCE
+19.50%
6 MONTH PERFORMANCE
+12.41%
YEAR-TO-DATE PERFORMANCE
+21.54%
1 YEAR PERFORMANCE
+11.69%
Afya Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $19.08 | $19.27 (1%) | $19.33 | $18.78 | 44,111 | $1.73 B |
| 04/30/2025 | $18.96 | $19.00 (0.21%) | $19.00 | $18.66 | 213,470 | $1.73 B |
| 04/29/2025 | $18.61 | $19.08 (2.53%) | $19.08 | $18.45 | 108,524 | $1.73 B |
| 04/28/2025 | $18.58 | $18.71 (0.7%) | $18.73 | $18.39 | 83,900 | $1.70 B |
| 04/25/2025 | $18.15 | $18.58 (2.37%) | $18.58 | $18.00 | 211,000 | $1.69 B |
| 04/24/2025 | $18.36 | $18.10 (-1.42%) | $18.47 | $18.06 | 223,210 | $1.65 B |
| 04/23/2025 | $18.56 | $18.40 (-0.86%) | $18.71 | $18.12 | 135,619 | $1.67 B |
| 04/22/2025 | $18.10 | $18.39 (1.6%) | $18.56 | $17.95 | 98,129 | $1.67 B |
| 04/21/2025 | $18.07 | $17.99 (-0.44%) | $18.45 | $17.84 | 183,500 | $1.64 B |
| 04/17/2025 | $18.00 | $18.20 (1.11%) | $18.39 | $17.99 | 67,200 | $1.65 B |
| 04/16/2025 | $17.62 | $17.98 (2.04%) | $18.04 | $17.62 | 67,204 | $1.63 B |
| 04/15/2025 | $18.05 | $17.93 (-0.66%) | $18.08 | $17.74 | 50,021 | $1.63 B |
| 04/14/2025 | $17.89 | $17.96 (0.39%) | $18.27 | $17.69 | 50,400 | $1.63 B |
| 04/11/2025 | $17.54 | $17.71 (0.97%) | $17.96 | $17.33 | 57,008 | $1.61 B |
| 04/10/2025 | $17.42 | $17.58 (0.92%) | $17.69 | $17.26 | 66,500 | $1.60 B |
| 04/09/2025 | $16.50 | $17.71 (7.33%) | $17.72 | $16.43 | 84,775 | $1.61 B |
| 04/08/2025 | $16.48 | $16.61 (0.79%) | $17.51 | $16.47 | 84,800 | $1.51 B |
| 04/07/2025 | $16.64 | $16.99 (2.1%) | $17.72 | $16.35 | 89,200 | $1.54 B |
| 04/04/2025 | $17.16 | $17.08 (-0.47%) | $17.32 | $16.92 | 132,500 | $1.55 B |
| 04/03/2025 | $17.64 | $17.97 (1.87%) | $18.19 | $17.64 | 89,829 | $1.63 B |
| 04/02/2025 | $17.95 | $18.41 (2.56%) | $18.41 | $17.89 | 71,400 | $1.67 B |
| 04/01/2025 | $17.97 | $18.07 (0.56%) | $18.18 | $17.84 | 133,800 | $1.64 B |
| 03/31/2025 | $17.62 | $17.93 (1.76%) | $17.93 | $17.49 | 117,500 | $1.63 B |
| 03/28/2025 | $17.99 | $17.87 (-0.67%) | $17.99 | $17.50 | 83,400 | $1.62 B |
| 03/27/2025 | $17.90 | $18.00 (0.56%) | $18.02 | $17.70 | 108,100 | $1.64 B |
| 03/26/2025 | $17.85 | $17.94 (0.5%) | $18.05 | $17.77 | 91,738 | $1.63 B |
| 03/25/2025 | $17.95 | $18.07 (0.67%) | $18.19 | $17.89 | 95,300 | $1.64 B |
| 03/24/2025 | $18.09 | $17.84 (-1.38%) | $18.10 | $17.84 | 66,500 | $1.62 B |
| 03/21/2025 | $17.92 | $17.93 (0.06%) | $18.07 | $17.58 | 101,908 | $1.63 B |
| 03/20/2025 | $17.76 | $17.99 (1.3%) | $18.02 | $17.62 | 80,706 | $1.64 B |
| 03/19/2025 | $17.82 | $18.00 (1.01%) | $18.27 | $17.82 | 128,317 | $1.64 B |
| 03/18/2025 | $17.75 | $18.01 (1.46%) | $18.05 | $17.40 | 118,024 | $1.64 B |
| 03/17/2025 | $17.96 | $17.95 (-0.06%) | $18.20 | $17.94 | 71,726 | $1.63 B |
| 03/14/2025 | $17.90 | $18.03 (0.73%) | $18.60 | $17.67 | 208,500 | $1.64 B |
| 03/13/2025 | $16.08 | $16.22 (0.87%) | $16.29 | $15.75 | 61,496 | $1.47 B |
| 03/12/2025 | $15.76 | $16.15 (2.47%) | $16.18 | $15.71 | 118,500 | $1.47 B |
| 03/11/2025 | $16.08 | $15.89 (-1.18%) | $16.22 | $15.68 | 141,300 | $1.44 B |
| 03/10/2025 | $17.01 | $16.97 (-0.24%) | $17.35 | $16.91 | 86,200 | $1.54 B |
| 03/07/2025 | $16.59 | $17.13 (3.25%) | $17.21 | $16.59 | 76,422 | $1.56 B |
| 03/06/2025 | $16.83 | $16.64 (-1.13%) | $16.85 | $16.58 | 120,944 | $1.51 B |
| 03/05/2025 | $16.47 | $16.91 (2.67%) | $16.98 | $16.45 | 94,500 | $1.54 B |
| 03/04/2025 | $16.25 | $16.43 (1.11%) | $16.55 | $15.89 | 101,203 | $1.49 B |
| 03/03/2025 | $16.75 | $16.45 (-1.79%) | $16.91 | $16.35 | 105,200 | $1.50 B |
| 02/28/2025 | $16.92 | $16.76 (-0.95%) | $16.95 | $16.71 | 109,136 | $1.52 B |
| 02/27/2025 | $16.73 | $16.99 (1.55%) | $17.19 | $16.56 | 86,400 | $1.54 B |
| 02/26/2025 | $17.26 | $16.80 (-2.67%) | $17.30 | $16.76 | 89,132 | $1.53 B |
| 02/25/2025 | $17.20 | $17.27 (0.41%) | $17.45 | $17.09 | 99,217 | $1.57 B |
| 02/24/2025 | $17.35 | $16.97 (-2.19%) | $17.41 | $16.96 | 71,400 | $1.54 B |
| 02/21/2025 | $17.47 | $17.35 (-0.69%) | $17.47 | $17.26 | 64,918 | $1.58 B |
| 02/20/2025 | $17.95 | $17.51 (-2.45%) | $18.05 | $17.43 | 94,800 | $1.59 B |
| 02/19/2025 | $17.65 | $17.99 (1.93%) | $18.04 | $17.58 | 146,839 | $1.64 B |
| 02/18/2025 | $17.67 | $17.73 (0.34%) | $18.01 | $17.58 | 118,847 | $1.61 B |
| 02/14/2025 | $17.49 | $17.68 (1.09%) | $17.77 | $17.38 | 101,200 | $1.61 B |
| 02/13/2025 | $16.92 | $17.35 (2.54%) | $17.35 | $16.73 | 110,100 | $1.58 B |
| 02/12/2025 | $16.71 | $16.82 (0.66%) | $16.98 | $16.71 | 100,911 | $1.53 B |
| 02/11/2025 | $16.55 | $16.80 (1.51%) | $16.84 | $16.55 | 134,200 | $1.53 B |
| 02/10/2025 | $16.69 | $16.60 (-0.54%) | $16.90 | $16.56 | 119,038 | $1.51 B |
| 02/07/2025 | $16.77 | $16.58 (-1.13%) | $16.80 | $16.52 | 104,802 | $1.51 B |
| 02/06/2025 | $16.08 | $16.68 (3.73%) | $16.71 | $16.06 | 120,830 | $1.52 B |
| 02/05/2025 | $16.20 | $15.90 (-1.85%) | $16.43 | $15.89 | 89,500 | $1.45 B |
| 02/04/2025 | $16.21 | $16.47 (1.6%) | $16.59 | $16.20 | 93,719 | $1.50 B |
| 02/03/2025 | $15.88 | $16.15 (1.7%) | $16.20 | $15.66 | 79,900 | $1.47 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.
