5 DAY PERFORMANCE
-13.13%
1 MONTH PERFORMANCE
-11.53%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
-8.03%
YEAR-TO-DATE PERFORMANCE
-6.30%
1 YEAR PERFORMANCE
-28.25%
Afya Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.76 | $16.02 (1.65%) | $16.03 | $15.76 | 29,767 | |
| 03/11/2025 | $16.08 | $15.89 (-1.18%) | $16.22 | $15.68 | 141,275 | $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 |
| 01/31/2025 | $15.96 | $16.15 (1.19%) | $16.36 | $15.78 | 140,100 | $1.47 B |
| 01/30/2025 | $16.42 | $16.84 (2.56%) | $16.88 | $16.40 | 109,100 | $1.53 B |
| 01/29/2025 | $16.50 | $16.38 (-0.73%) | $16.50 | $16.14 | 97,505 | $1.49 B |
| 01/28/2025 | $16.68 | $16.46 (-1.32%) | $17.00 | $16.44 | 138,804 | $1.50 B |
| 01/27/2025 | $16.16 | $16.61 (2.78%) | $16.74 | $16.16 | 123,100 | $1.51 B |
| 01/24/2025 | $15.91 | $16.37 (2.89%) | $16.53 | $15.68 | 116,943 | $1.49 B |
| 01/23/2025 | $15.74 | $15.84 (0.64%) | $15.84 | $15.46 | 103,003 | $1.44 B |
| 01/22/2025 | $15.75 | $15.74 (-0.06%) | $16.10 | $15.67 | 77,227 | $1.43 B |
| 01/21/2025 | $15.86 | $15.66 (-1.26%) | $15.93 | $15.66 | 55,100 | $1.42 B |
| 01/17/2025 | $15.66 | $15.74 (0.51%) | $15.95 | $15.66 | 68,702 | $1.43 B |
| 01/16/2025 | $15.63 | $15.65 (0.13%) | $15.85 | $15.34 | 71,100 | $1.42 B |
| 01/15/2025 | $15.45 | $15.64 (1.23%) | $15.67 | $15.31 | 85,600 | $1.42 B |
| 01/14/2025 | $15.30 | $15.21 (-0.59%) | $15.51 | $15.11 | 57,833 | $1.38 B |
| 01/13/2025 | $15.01 | $15.20 (1.27%) | $15.32 | $14.96 | 88,000 | $1.38 B |
| 01/10/2025 | $15.21 | $14.95 (-1.71%) | $15.26 | $14.80 | 110,501 | $1.36 B |
| 01/08/2025 | $15.00 | $15.08 (0.53%) | $15.21 | $14.88 | 149,444 | $1.37 B |
| 01/07/2025 | $15.06 | $15.03 (-0.2%) | $15.18 | $14.88 | 66,500 | $1.37 B |
| 01/06/2025 | $15.14 | $14.88 (-1.72%) | $15.27 | $14.82 | 65,120 | $1.35 B |
| 01/03/2025 | $15.72 | $15.00 (-4.58%) | $15.72 | $14.99 | 71,100 | $1.36 B |
| 01/02/2025 | $16.01 | $15.63 (-2.37%) | $16.09 | $15.61 | 69,237 | $1.42 B |
| 12/31/2024 | $15.84 | $15.88 (0.25%) | $16.11 | $15.84 | 98,100 | $1.44 B |
| 12/30/2024 | $15.77 | $15.78 (0.06%) | $15.94 | $15.70 | 103,500 | $1.43 B |
| 12/27/2024 | $15.90 | $15.85 (-0.31%) | $16.13 | $15.72 | 83,503 | $1.44 B |
| 12/26/2024 | $15.62 | $15.91 (1.86%) | $16.05 | $15.62 | 87,638 | $1.45 B |
| 12/24/2024 | $15.55 | $15.57 (0.13%) | $15.76 | $15.48 | 49,040 | $1.42 B |
| 12/23/2024 | $15.44 | $15.50 (0.39%) | $15.54 | $15.27 | 76,235 | $1.41 B |
| 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 |
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.
