5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
-5.15%
3 MONTH PERFORMANCE
+0.72%
6 MONTH PERFORMANCE
-9.20%
YEAR-TO-DATE PERFORMANCE
-9.09%
1 YEAR PERFORMANCE
-5.66%
Afya Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
