5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
-2.23%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
-4.63%
YEAR-TO-DATE PERFORMANCE
-9.09%
1 YEAR PERFORMANCE
-11.44%
Afya Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $13.98 | $13.94 (-0.29%) | $14.13 | $13.78 | 64.50 K | $1.25 B |
| 08/03/2026 | $14.22 | $14.20 (-0.14%) | $14.51 | $14.15 | 70.95 K | $1.27 B |
| 07/31/2026 | $14.20 | $14.27 (0.49%) | $14.43 | $14.05 | 49.40 K | $1.28 B |
| 07/30/2026 | $14.60 | $14.29 (-2.12%) | $14.60 | $14.22 | 68.50 K | $1.28 B |
| 07/29/2026 | $14.44 | $14.75 (2.15%) | $14.78 | $14.32 | 71.00 K | $1.32 B |
| 07/28/2026 | $14.33 | $14.45 (0.84%) | $14.53 | $14.31 | 51.20 K | $1.29 B |
| 07/27/2026 | $13.96 | $14.20 (1.72%) | $14.34 | $13.92 | 70.51 K | $1.27 B |
| 07/24/2026 | $13.87 | $13.90 (0.22%) | $13.98 | $13.78 | 50.40 K | $1.24 B |
| 07/23/2026 | $13.87 | $13.76 (-0.79%) | $14.00 | $13.58 | 113.84 K | $1.23 B |
| 07/22/2026 | $13.99 | $13.87 (-0.86%) | $14.01 | $13.58 | 136.80 K | $1.24 B |
| 07/21/2026 | $13.99 | $14.00 (0.07%) | $14.03 | $13.74 | 85.42 K | $1.25 B |
| 07/20/2026 | $13.86 | $13.99 (0.94%) | $14.19 | $13.83 | 65.40 K | $1.25 B |
| 07/17/2026 | $14.15 | $13.90 (-1.77%) | $14.19 | $13.78 | 48.30 K | $1.24 B |
| 07/16/2026 | $14.02 | $14.16 (1%) | $14.25 | $13.98 | 78.70 K | $1.27 B |
| 07/15/2026 | $14.03 | $13.98 (-0.36%) | $14.46 | $13.68 | 150.50 K | $1.25 B |
| 07/14/2026 | $14.16 | $14.05 (-0.78%) | $14.30 | $14.03 | 66.63 K | $1.26 B |
| 07/13/2026 | $14.51 | $14.25 (-1.79%) | $14.75 | $14.18 | 85.50 K | $1.27 B |
| 07/10/2026 | $14.60 | $14.38 (-1.51%) | $15.55 | $14.36 | 63.40 K | $1.29 B |
| 07/09/2026 | $14.76 | $14.48 (-1.9%) | $14.88 | $14.46 | 122.92 K | $1.29 B |
| 07/08/2026 | $14.77 | $14.82 (0.34%) | $15.00 | $14.62 | 96.70 K | $1.32 B |
| 07/07/2026 | $14.97 | $14.77 (-1.34%) | $15.22 | $14.64 | 130.84 K | $1.32 B |
| 07/06/2026 | $15.19 | $14.87 (-2.11%) | $15.25 | $14.73 | 172.70 K | $1.33 B |
| 07/02/2026 | $15.06 | $15.27 (1.39%) | $15.37 | $14.97 | 137.80 K | $1.36 B |
| 07/01/2026 | $14.81 | $15.00 (1.28%) | $15.10 | $14.76 | 201.81 K | $1.34 B |
| 06/30/2026 | $14.82 | $14.84 (0.13%) | $14.89 | $14.71 | 109.20 K | $1.33 B |
| 06/29/2026 | $14.90 | $14.87 (-0.2%) | $14.97 | $14.59 | 158.20 K | $1.33 B |
| 06/26/2026 | $14.71 | $14.87 (1.09%) | $15.00 | $14.69 | 202.70 K | $1.33 B |
| 06/25/2026 | $14.64 | $14.73 (0.61%) | $14.85 | $14.56 | 109.40 K | $1.32 B |
| 06/24/2026 | $14.35 | $14.59 (1.67%) | $14.67 | $14.35 | 123.30 K | $1.30 B |
| 06/23/2026 | $14.20 | $14.36 (1.13%) | $14.52 | $14.16 | 120.90 K | $1.28 B |
| 06/22/2026 | $14.04 | $14.20 (1.14%) | $14.36 | $14.04 | 127.62 K | $1.27 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.
