5 DAY PERFORMANCE
+0.98%
1 MONTH PERFORMANCE
-4.80%
3 MONTH PERFORMANCE
-5.61%
6 MONTH PERFORMANCE
-6.97%
YEAR-TO-DATE PERFORMANCE
-29.41%
1 YEAR PERFORMANCE
-28.73%
Afya Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $15.30 | $15.50 (1.31%) | $15.74 | $15.19 | 118,410 | $1.41 B |
| 12/19/2024 | $14.65 | $15.24 (4.03%) | $15.35 | $14.65 | 105,536 | $1.39 B |
| 12/18/2024 | $15.24 | $14.58 (-4.33%) | $15.27 | $14.52 | 127,100 | $1.33 B |
| 12/17/2024 | $15.17 | $15.13 (-0.26%) | $15.44 | $15.00 | 175,500 | $1.38 B |
| 12/16/2024 | $15.58 | $15.33 (-1.6%) | $15.72 | $15.31 | 141,720 | $1.39 B |
| 12/13/2024 | $15.64 | $15.64 (0%) | $15.82 | $15.61 | 129,300 | $1.42 B |
| 12/12/2024 | $16.13 | $15.67 (-2.85%) | $16.13 | $15.63 | 112,238 | $1.42 B |
| 12/11/2024 | $16.04 | $16.09 (0.31%) | $16.21 | $15.88 | 154,740 | $1.46 B |
| 12/10/2024 | $16.03 | $16.05 (0.12%) | $16.16 | $15.91 | 92,636 | $1.46 B |
| 12/09/2024 | $16.21 | $16.03 (-1.11%) | $16.42 | $15.98 | 121,032 | $1.46 B |
| 12/06/2024 | $16.54 | $16.11 (-2.6%) | $16.70 | $15.98 | 134,300 | $1.46 B |
| 12/05/2024 | $16.15 | $16.40 (1.55%) | $16.65 | $16.15 | 99,700 | $1.49 B |
| 12/04/2024 | $16.00 | $16.18 (1.12%) | $16.20 | $15.88 | 67,300 | $1.47 B |
| 12/03/2024 | $15.50 | $15.96 (2.97%) | $16.17 | $15.28 | 317,149 | $1.45 B |
| 12/02/2024 | $16.71 | $16.59 (-0.72%) | $16.80 | $16.52 | 140,445 | $1.51 B |
| 11/29/2024 | $16.43 | $16.23 (-1.22%) | $16.51 | $16.18 | 71,536 | $1.48 B |
| 11/27/2024 | $17.19 | $16.73 (-2.68%) | $17.39 | $16.70 | 79,100 | $1.52 B |
| 11/26/2024 | $16.95 | $17.05 (0.59%) | $17.11 | $16.71 | 94,200 | $1.55 B |
| 11/25/2024 | $16.93 | $16.86 (-0.41%) | $17.08 | $16.81 | 64,900 | $1.53 B |
| 11/22/2024 | $16.34 | $16.74 (2.45%) | $16.91 | $16.34 | 86,300 | $1.52 B |
| 11/21/2024 | $16.37 | $16.26 (-0.67%) | $16.55 | $16.20 | 78,301 | $1.48 B |
| 11/20/2024 | $16.30 | $16.36 (0.37%) | $16.43 | $16.20 | 67,933 | $1.49 B |
| 11/19/2024 | $16.29 | $16.27 (-0.12%) | $16.51 | $16.10 | 75,940 | $1.48 B |
| 11/18/2024 | $16.07 | $16.43 (2.24%) | $16.60 | $16.07 | 181,903 | $1.49 B |
| 11/15/2024 | $16.21 | $16.01 (-1.23%) | $16.27 | $15.83 | 203,207 | $1.46 B |
| 11/14/2024 | $17.12 | $16.16 (-5.61%) | $17.12 | $15.52 | 215,401 | $1.47 B |
| 11/13/2024 | $17.64 | $17.30 (-1.93%) | $17.89 | $17.29 | 149,223 | $1.57 B |
| 11/12/2024 | $17.83 | $17.52 (-1.74%) | $17.99 | $17.47 | 108,039 | $1.59 B |
| 11/11/2024 | $17.80 | $17.96 (0.9%) | $18.06 | $17.80 | 110,809 | $1.63 B |
| 11/08/2024 | $17.74 | $17.77 (0.17%) | $17.90 | $17.51 | 105,900 | $1.60 B |
| 11/07/2024 | $18.19 | $17.84 (-1.92%) | $18.19 | $17.71 | 210,600 | $1.61 B |
| 11/06/2024 | $18.33 | $17.89 (-2.4%) | $18.42 | $17.65 | 152,636 | $1.61 B |
| 11/05/2024 | $17.66 | $18.09 (2.43%) | $18.09 | $17.66 | 81,132 | $1.63 B |
| 11/04/2024 | $17.17 | $17.63 (2.68%) | $17.73 | $17.12 | 107,940 | $1.59 B |
| 11/01/2024 | $16.90 | $17.17 (1.6%) | $17.43 | $16.86 | 123,952 | $1.55 B |
| 10/31/2024 | $16.88 | $16.76 (-0.71%) | $16.91 | $16.71 | 148,900 | $1.51 B |
| 10/30/2024 | $16.75 | $16.85 (0.6%) | $17.01 | $16.72 | 95,748 | $1.52 B |
| 10/29/2024 | $16.69 | $16.78 (0.54%) | $16.94 | $16.63 | 71,113 | $1.51 B |
| 10/28/2024 | $16.61 | $16.73 (0.72%) | $17.01 | $16.57 | 87,900 | $1.51 B |
| 10/25/2024 | $16.98 | $16.56 (-2.47%) | $17.06 | $16.54 | 88,800 | $1.49 B |
| 10/24/2024 | $16.81 | $16.96 (0.89%) | $17.11 | $16.70 | 112,820 | $1.53 B |
| 10/23/2024 | $16.40 | $16.80 (2.44%) | $16.90 | $16.39 | 209,914 | $1.51 B |
| 10/22/2024 | $16.45 | $16.40 (-0.3%) | $16.49 | $16.09 | 196,200 | $1.48 B |
| 10/21/2024 | $16.27 | $16.47 (1.23%) | $16.49 | $16.20 | 114,032 | $1.48 B |
| 10/18/2024 | $16.54 | $16.34 (-1.21%) | $16.74 | $16.30 | 116,100 | $1.47 B |
| 10/17/2024 | $16.39 | $16.61 (1.34%) | $16.72 | $16.20 | 123,833 | $1.50 B |
| 10/16/2024 | $16.51 | $16.35 (-0.97%) | $16.71 | $16.29 | 189,300 | $1.47 B |
| 10/15/2024 | $16.70 | $16.51 (-1.14%) | $16.77 | $16.47 | 145,415 | $1.49 B |
| 10/14/2024 | $16.27 | $16.52 (1.54%) | $16.57 | $16.23 | 116,648 | $1.49 B |
| 10/11/2024 | $16.03 | $16.27 (1.5%) | $16.29 | $15.87 | 155,000 | $1.47 B |
| 10/10/2024 | $16.31 | $16.02 (-1.78%) | $16.42 | $16.00 | 120,116 | $1.44 B |
| 10/09/2024 | $16.49 | $16.34 (-0.91%) | $16.59 | $16.29 | 123,500 | $1.47 B |
| 10/08/2024 | $16.64 | $16.54 (-0.6%) | $16.68 | $16.44 | 117,800 | $1.49 B |
| 10/07/2024 | $17.00 | $16.85 (-0.88%) | $17.05 | $16.60 | 117,800 | $1.52 B |
| 10/04/2024 | $16.74 | $16.94 (1.19%) | $17.03 | $16.72 | 168,335 | $1.53 B |
| 10/03/2024 | $16.93 | $16.73 (-1.18%) | $16.99 | $16.65 | 95,400 | $1.51 B |
| 10/02/2024 | $17.40 | $17.13 (-1.55%) | $17.69 | $16.97 | 127,212 | $1.54 B |
| 10/01/2024 | $17.07 | $17.29 (1.29%) | $17.33 | $16.79 | 100,300 | $1.56 B |
| 09/30/2024 | $17.06 | $17.07 (0.06%) | $17.39 | $16.89 | 136,600 | $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 |