5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
+0.07%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
-4.69%
YEAR-TO-DATE PERFORMANCE
-9.09%
1 YEAR PERFORMANCE
-19.85%
Afya Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.04 | $14.20 (1.14%) | $14.36 | $14.04 | 127.62 K | $1.27 B |
| 06/18/2026 | $13.78 | $14.07 (2.1%) | $14.14 | $13.51 | 170.20 K | $1.26 B |
| 06/17/2026 | $13.96 | $13.81 (-1.07%) | $14.26 | $13.74 | 67.83 K | $1.23 B |
| 06/16/2026 | $13.81 | $14.02 (1.52%) | $14.09 | $13.68 | 84.32 K | $1.25 B |
| 06/15/2026 | $14.10 | $13.95 (-1.06%) | $14.45 | $13.45 | 187.60 K | $1.25 B |
| 06/12/2026 | $14.52 | $14.10 (-2.89%) | $14.62 | $14.10 | 101.75 K | $1.26 B |
| 06/11/2026 | $14.63 | $14.57 (-0.41%) | $14.75 | $14.47 | 121.24 K | $1.30 B |
| 06/10/2026 | $14.44 | $14.69 (1.73%) | $14.79 | $14.40 | 72.20 K | $1.31 B |
| 06/09/2026 | $14.45 | $14.38 (-0.48%) | $14.68 | $14.25 | 80.20 K | $1.29 B |
| 06/08/2026 | $14.30 | $14.44 (0.98%) | $14.56 | $14.28 | 59.11 K | $1.29 B |
| 06/05/2026 | $14.25 | $14.44 (1.33%) | $14.59 | $14.25 | 40.70 K | $1.29 B |
| 06/04/2026 | $14.44 | $14.32 (-0.83%) | $14.66 | $14.20 | 55.30 K | $1.28 B |
| 06/03/2026 | $14.26 | $14.50 (1.68%) | $14.61 | $14.07 | 138.30 K | $1.30 B |
| 06/02/2026 | $14.46 | $14.40 (-0.41%) | $14.64 | $14.32 | 38.92 K | $1.29 B |
| 06/01/2026 | $14.01 | $14.52 (3.64%) | $14.57 | $13.90 | 84.10 K | $1.30 B |
| 05/29/2026 | $13.93 | $14.01 (0.57%) | $14.17 | $13.91 | 117.60 K | $1.25 B |
| 05/28/2026 | $13.75 | $14.05 (2.18%) | $14.19 | $13.69 | 62.70 K | $1.26 B |
| 05/27/2026 | $14.05 | $13.75 (-2.14%) | $14.32 | $13.57 | 179.10 K | $1.23 B |
| 05/26/2026 | $14.00 | $14.06 (0.43%) | $14.21 | $13.95 | 90.20 K | $1.26 B |
| 05/22/2026 | $14.06 | $14.00 (-0.43%) | $14.23 | $13.68 | 75.80 K | $1.25 B |
| 05/21/2026 | $14.07 | $14.09 (0.14%) | $14.39 | $13.94 | 78.30 K | $1.26 B |
| 05/20/2026 | $14.07 | $14.22 (1.07%) | $14.30 | $14.01 | 69.70 K | $1.27 B |
| 05/19/2026 | $14.13 | $14.07 (-0.42%) | $14.50 | $14.03 | 71.21 K | $1.26 B |
| 05/18/2026 | $13.97 | $14.27 (2.15%) | $14.33 | $13.92 | 81.20 K | $1.28 B |
| 05/15/2026 | $13.89 | $13.97 (0.58%) | $14.25 | $13.68 | 69.50 K | $1.25 B |
| 05/14/2026 | $14.11 | $13.81 (-2.13%) | $14.16 | $13.72 | 108.80 K | $1.23 B |
| 05/13/2026 | $14.16 | $14.10 (-0.42%) | $14.39 | $14.06 | 75.42 K | $1.26 B |
| 05/12/2026 | $13.98 | $14.19 (1.5%) | $14.32 | $13.98 | 87.30 K | $1.27 B |
| 05/11/2026 | $13.93 | $14.01 (0.57%) | $14.66 | $13.93 | 96.34 K | $1.25 B |
| 05/08/2026 | $14.16 | $13.93 (-1.62%) | $15.03 | $13.83 | 55.34 K | $1.24 B |
| 05/07/2026 | $14.13 | $13.91 (-1.56%) | $14.25 | $13.82 | 68.80 K | $1.24 B |
| 05/06/2026 | $14.03 | $14.22 (1.35%) | $14.39 | $13.82 | 179.02 K | $1.27 B |
| 05/05/2026 | $13.97 | $13.93 (-0.29%) | $14.16 | $13.90 | 51.80 K | $1.24 B |
| 05/04/2026 | $13.89 | $13.98 (0.65%) | $14.20 | $13.82 | 39.52 K | $1.25 B |
| 05/01/2026 | $14.45 | $13.89 (-3.88%) | $14.45 | $13.84 | 64.70 K | $1.24 B |
| 04/30/2026 | $13.91 | $14.41 (3.59%) | $14.52 | $13.84 | 99.91 K | $1.29 B |
| 04/29/2026 | $14.19 | $14.07 (-0.85%) | $14.31 | $13.98 | 55.03 K | $1.26 B |
| 04/28/2026 | $14.11 | $14.24 (0.92%) | $14.39 | $14.05 | 49.70 K | $1.27 B |
| 04/27/2026 | $13.97 | $13.91 (-0.43%) | $14.23 | $13.81 | 60.25 K | $1.24 B |
| 04/24/2026 | $14.43 | $13.97 (-3.19%) | $14.44 | $13.89 | 78.30 K | $1.25 B |
| 04/23/2026 | $15.65 | $14.35 (-8.31%) | $15.65 | $14.30 | 76.52 K | $1.28 B |
| 04/22/2026 | $15.84 | $15.65 (-1.2%) | $15.85 | $15.48 | 104.70 K | $1.40 B |
| 04/21/2026 | $15.85 | $15.86 (0.06%) | $15.99 | $15.75 | 36.30 K | $1.42 B |
| 04/20/2026 | $15.92 | $15.82 (-0.63%) | $16.16 | $15.82 | 61.04 K | $1.41 B |
| 04/17/2026 | $15.76 | $15.86 (0.63%) | $16.00 | $15.66 | 69.61 K | $1.42 B |
| 04/16/2026 | $15.52 | $15.75 (1.48%) | $15.75 | $15.42 | 69.40 K | $1.41 B |
| 04/15/2026 | $15.47 | $15.50 (0.19%) | $15.59 | $15.29 | 74.80 K | $1.39 B |
| 04/14/2026 | $15.70 | $15.46 (-1.53%) | $15.78 | $15.44 | 64.33 K | $1.38 B |
| 04/13/2026 | $15.04 | $15.66 (4.12%) | $15.68 | $15.04 | 109.90 K | $1.40 B |
| 04/10/2026 | $15.20 | $15.07 (-0.86%) | $15.29 | $14.95 | 113.50 K | $1.35 B |
| 04/09/2026 | $14.80 | $15.23 (2.91%) | $15.25 | $14.22 | 127.84 K | $1.36 B |
| 04/08/2026 | $15.28 | $14.94 (-2.23%) | $15.49 | $14.89 | 100.33 K | $1.34 B |
| 04/07/2026 | $14.93 | $15.00 (0.47%) | $15.24 | $14.80 | 137.12 K | $1.34 B |
| 04/06/2026 | $14.98 | $14.99 (0.07%) | $15.17 | $14.82 | 197.63 K | $1.34 B |
| 04/02/2026 | $14.86 | $14.96 (0.67%) | $15.26 | $14.79 | 116.40 K | $1.34 B |
| 04/01/2026 | $14.96 | $14.97 (0.07%) | $15.11 | $14.76 | 174.63 K | $1.34 B |
| 03/31/2026 | $15.00 | $14.87 (-0.87%) | $15.14 | $14.60 | 123.50 K | $1.33 B |
| 03/30/2026 | $14.85 | $14.92 (0.47%) | $15.00 | $14.52 | 101.54 K | $1.33 B |
| 03/27/2026 | $14.90 | $14.75 (-1.01%) | $15.19 | $14.69 | 112.81 K | $1.32 B |
| 03/26/2026 | $15.09 | $14.94 (-0.99%) | $15.57 | $14.81 | 125.42 K | $1.34 B |
| 03/25/2026 | $14.96 | $15.16 (1.34%) | $15.42 | $14.69 | 203.04 K | $1.35 B |
| 03/24/2026 | $15.27 | $15.49 (1.44%) | $15.61 | $15.15 | 110.93 K | $1.38 B |
| 03/23/2026 | $14.95 | $15.16 (1.4%) | $15.26 | $14.74 | 119.75 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.
