5 DAY PERFORMANCE
+34.07%
1 MONTH PERFORMANCE
+5.26%
3 MONTH PERFORMANCE
+2.79%
6 MONTH PERFORMANCE
+0.57%
YEAR-TO-DATE PERFORMANCE
-9.09%
1 YEAR PERFORMANCE
-2.23%
Afya Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.63 | $10.18 (-4.26%) | $10.69 | $9.99 | 124.08 K | |
| 11/04/2026 | $10.75 | $10.50 (-2.33%) | $10.87 | $10.44 | 205.73 K | $933.00 M |
| 11/03/2026 | $10.85 | $10.55 (-2.76%) | $10.92 | $10.34 | 412.00 K | $937.44 M |
| 11/02/2026 | $10.41 | $10.64 (2.21%) | $11.02 | $10.21 | 1.75 M | $945.44 M |
| 10/30/2026 | $10.18 | $10.45 (2.65%) | $10.76 | $9.66 | 1.06 M | $928.56 M |
| 10/29/2026 | $10.41 | $10.17 (-2.31%) | $10.44 | $9.93 | 611.03 K | $903.68 M |
| 10/28/2026 | $10.79 | $10.24 (-5.1%) | $11.05 | $10.02 | 1.12 M | $909.90 M |
| 10/27/2026 | $10.95 | $10.83 (-1.1%) | $11.09 | $10.55 | 726.60 K | $962.32 M |
| 10/26/2026 | $11.71 | $10.64 (-9.14%) | $12.54 | $10.05 | 1.77 M | $945.44 M |
| 10/23/2026 | $14.93 | $15.09 (1.07%) | $15.13 | $14.82 | 119.10 K | $1.34 B |
| 10/22/2026 | $14.80 | $14.91 (0.74%) | $15.08 | $14.78 | 185.30 K | $1.32 B |
| 10/21/2026 | $15.07 | $14.90 (-1.13%) | $15.07 | $14.83 | 108.00 K | $1.32 B |
| 10/20/2026 | $15.00 | $15.10 (0.67%) | $15.25 | $14.93 | 335.02 K | $1.34 B |
| 10/19/2026 | $14.53 | $14.94 (2.82%) | $14.97 | $14.04 | 373.10 K | $1.33 B |
| 10/16/2026 | $14.52 | $14.53 (0.07%) | $14.67 | $14.42 | 194.16 K | $1.29 B |
| 10/15/2026 | $14.39 | $14.52 (0.9%) | $14.69 | $14.39 | 163.40 K | $1.29 B |
| 10/14/2026 | $14.45 | $14.39 (-0.42%) | $14.49 | $14.16 | 156.70 K | $1.28 B |
| 10/13/2026 | $14.78 | $14.52 (-1.76%) | $14.81 | $14.48 | 306.63 K | $1.29 B |
| 10/12/2026 | $14.74 | $14.85 (0.75%) | $14.86 | $14.67 | 117.80 K | $1.32 B |
| 10/09/2026 | $14.23 | $14.75 (3.65%) | $14.76 | $13.95 | 269.20 K | $1.31 B |
| 10/08/2026 | $13.93 | $14.15 (1.58%) | $14.16 | $13.77 | 1.50 M | $1.26 B |
| 10/07/2026 | $14.13 | $13.90 (-1.63%) | $14.28 | $13.80 | 578.75 K | $1.24 B |
| 10/06/2026 | $13.41 | $13.92 (3.8%) | $13.94 | $13.41 | 247.54 K | $1.24 B |
| 10/05/2026 | $13.36 | $13.31 (-0.37%) | $13.42 | $12.74 | 1.77 M | $1.18 B |
| 10/02/2026 | $12.21 | $12.22 (0.08%) | $12.32 | $11.94 | 236.35 K | $1.09 B |
| 10/01/2026 | $12.13 | $12.08 (-0.41%) | $12.24 | $11.82 | 296.12 K | $1.07 B |
| 09/30/2026 | $11.87 | $12.04 (1.43%) | $12.33 | $11.86 | 362.91 K | $1.07 B |
| 09/29/2026 | $12.04 | $11.82 (-1.83%) | $12.05 | $11.62 | 289.80 K | $1.05 B |
| 09/28/2026 | $12.21 | $12.04 (-1.39%) | $12.67 | $12.03 | 794.91 K | $1.07 B |
| 09/25/2026 | $13.76 | $13.00 (-5.52%) | $13.76 | $12.75 | 621.10 K | $1.16 B |
| 09/24/2026 | $13.49 | $13.73 (1.78%) | $13.76 | $13.39 | 846.77 K | $1.22 B |
| 09/23/2026 | $13.45 | $13.58 (0.97%) | $13.64 | $13.38 | 297.13 K | $1.21 B |
| 09/22/2026 | $13.61 | $13.49 (-0.88%) | $13.70 | $13.47 | 183.90 K | $1.20 B |
| 09/21/2026 | $13.66 | $13.55 (-0.81%) | $13.72 | $13.42 | 149.13 K | $1.20 B |
| 09/18/2026 | $13.68 | $13.60 (-0.58%) | $13.71 | $13.41 | 338.70 K | $1.21 B |
| 09/17/2026 | $13.66 | $13.64 (-0.15%) | $13.80 | $13.35 | 877.70 K | $1.21 B |
| 09/16/2026 | $13.68 | $13.68 (0%) | $13.85 | $13.57 | 109.50 K | $1.22 B |
| 09/15/2026 | $13.71 | $13.70 (-0.07%) | $13.87 | $13.55 | 182.21 K | $1.22 B |
| 09/14/2026 | $13.89 | $13.70 (-1.37%) | $14.05 | $13.56 | 181.93 K | $1.22 B |
| 09/11/2026 | $13.59 | $13.89 (2.21%) | $13.90 | $13.54 | 430.10 K | $1.23 B |
| 09/10/2026 | $13.89 | $13.57 (-2.3%) | $14.21 | $13.43 | 448.02 K | $1.21 B |
| 09/09/2026 | $14.29 | $13.82 (-3.29%) | $14.34 | $13.74 | 529.60 K | $1.23 B |
| 09/08/2026 | $14.68 | $14.29 (-2.66%) | $14.74 | $14.22 | 266.10 K | $1.27 B |
| 09/04/2026 | $14.80 | $14.68 (-0.81%) | $14.95 | $14.49 | 278.53 K | $1.30 B |
| 09/03/2026 | $15.00 | $14.73 (-1.8%) | $15.13 | $14.69 | 343.50 K | $1.31 B |
| 09/02/2026 | $14.65 | $14.91 (1.77%) | $14.95 | $14.65 | 95.80 K | $1.32 B |
| 09/01/2026 | $14.61 | $14.58 (-0.21%) | $14.80 | $14.25 | 90.60 K | $1.30 B |
| 08/31/2026 | $14.65 | $14.60 (-0.34%) | $14.77 | $14.26 | 728.12 K | $1.30 B |
| 08/28/2026 | $14.38 | $14.59 (1.46%) | $14.73 | $14.27 | 117.92 K | $1.30 B |
| 08/27/2026 | $14.43 | $14.31 (-0.83%) | $14.52 | $14.24 | 89.90 K | $1.27 B |
| 08/26/2026 | $14.35 | $14.43 (0.56%) | $14.50 | $14.13 | 123.23 K | $1.28 B |
| 08/25/2026 | $14.22 | $14.35 (0.91%) | $14.38 | $14.10 | 72.20 K | $1.28 B |
| 08/24/2026 | $14.33 | $14.22 (-0.77%) | $14.54 | $14.01 | 119.82 K | $1.26 B |
| 08/21/2026 | $13.95 | $14.33 (2.72%) | $14.39 | $13.79 | 108.30 K | $1.27 B |
| 08/20/2026 | $13.88 | $13.88 (0%) | $14.00 | $13.56 | 128.20 K | $1.23 B |
| 08/19/2026 | $13.66 | $13.88 (1.61%) | $13.93 | $13.52 | 132.20 K | $1.23 B |
| 08/18/2026 | $13.79 | $13.55 (-1.74%) | $13.95 | $13.41 | 136.50 K | $1.20 B |
| 08/17/2026 | $13.84 | $13.79 (-0.36%) | $14.26 | $13.71 | 149.72 K | $1.23 B |
| 08/14/2026 | $13.40 | $13.84 (3.28%) | $13.91 | $13.33 | 175.00 K | $1.23 B |
| 08/13/2026 | $13.74 | $13.41 (-2.4%) | $13.77 | $13.37 | 175.53 K | $1.19 B |
| 08/12/2026 | $13.43 | $13.74 (2.31%) | $13.76 | $13.33 | 143.86 K | $1.22 B |
| 08/11/2026 | $13.43 | $13.58 (1.12%) | $13.60 | $13.22 | 169.34 K | $1.21 B |
| 08/10/2026 | $13.78 | $13.44 (-2.47%) | $13.85 | $13.41 | 154.47 K | $1.20 B |
| 08/07/2026 | $13.82 | $13.90 (0.58%) | $13.94 | $13.53 | 116.02 K | $1.24 B |
| 08/06/2026 | $13.62 | $13.91 (2.13%) | $13.93 | $13.37 | 137.41 K | $1.24 B |
| 08/05/2026 | $13.97 | $13.63 (-2.43%) | $13.97 | $13.63 | 84.20 K | $1.22 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.
