Dark

AFYA
Afya Limited Class A Common Shares
stock NASDAQ

At Close

May 12, 2025 3:59:45 PM EDT

19.38USD-1.173%(-0.23)359,745

19.33Bid 20.00Ask 0.67Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-19.61)0

After-hours

May 12, 2025 4:00:30 PM EDT

19.43USD+0.051%(+0.01)1,832

Overview

Options

Price & Volume

Exchanges

Shorts

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	19.31	19.5100	18.3100	19.380	-1.173%	359,745	0.000%
2025-05-09	19.00	19.9000	18.9600	19.610	+1.082%	201,689	-1.173%
2025-05-08	19.49	19.6700	18.8400	19.400	-0.615%	307,169	-0.103%
2025-05-07	19.15	19.5400	19.0000	19.520	+2.413%	202,077	-0.717%
2025-05-06	18.80	19.1250	18.5700	19.060	+0.580%	141,556	+1.679%
2025-05-05	19.09	19.0900	18.7650	18.950	-0.889%	60,873	+2.269%
2025-05-02	19.49	19.5600	18.9680	19.120	-1.342%	123,518	+1.360%
2025-05-01	19.08	19.4400	18.7800	19.380	+2.000%	71,691	0.000%
2025-04-30	18.96	19.0000	18.6600	19.000	-0.419%	213,559	+2.000%
2025-04-29	18.61	19.0800	18.4500	19.080	+1.978%	108,524	+1.572%
2025-04-28	18.58	18.7300	18.3900	18.710	+0.700%	83,881	+3.581%
2025-04-25	18.15	18.5800	18.0000	18.580	+2.652%	210,952	+4.306%
2025-04-24	18.36	18.4700	18.0600	18.100	-1.630%	223,210	+7.072%
2025-04-23	18.56	18.7100	18.1200	18.400	+0.054%	135,619	+5.326%
2025-04-22	18.10	18.5600	17.9500	18.390	+2.223%	98,129	+5.383%
2025-04-21	18.07	18.4450	17.8400	17.990	-1.154%	183,462	+7.727%
2025-04-17	18.00	18.3850	17.9900	18.200	+1.224%	67,158	+6.484%
2025-04-16	17.62	18.0400	17.6200	17.980	+0.279%	67,204	+7.786%
2025-04-15	18.05	18.0800	17.7390	17.930	-0.167%	50,021	+8.087%
2025-04-14	17.89	18.2750	17.6900	17.960	+1.412%	50,393	+7.906%
2025-04-11	17.54	17.9600	17.3300	17.710	+0.739%	57,008	+9.430%
2025-04-10	17.42	17.6881	17.2627	17.580	-0.734%	66,487	+10.239%
2025-04-09	16.50	17.7160	16.4300	17.710	+6.623%	84,775	+9.430%
2025-04-08	16.48	17.5100	16.4740	16.610	-2.237%	84,786	+16.677%
2025-04-07	16.64	17.7200	16.3516	16.990	-0.527%	89,154	+14.067%
2025-04-04	17.16	17.3200	16.9200	17.080	-4.953%	132,469	+13.466%
2025-04-03	17.64	18.1900	17.6400	17.970	-2.390%	89,829	+7.846%
2025-04-02	17.95	18.4100	17.8900	18.410	+1.882%	71,390	+5.269%
2025-04-01	17.97	18.1800	17.8400	18.070	+0.781%	133,789	+7.250%
2025-03-31	17.62	17.9300	17.4900	17.930	+0.336%	117,476	+8.087%
2025-03-28	17.99	17.9900	17.5000	17.870	-0.722%	83,363	+8.450%
2025-03-27	17.90	18.0200	17.6950	18.000	+0.334%	108,074	+7.667%
2025-03-26	17.85	18.0500	17.7700	17.940	-0.719%	91,738	+8.027%
2025-03-25	17.95	18.1891	17.8850	18.070	+1.289%	95,272	+7.250%
2025-03-24	18.09	18.1000	17.8400	17.840	-0.502%	65,747	+8.632%
2025-03-21	17.92	18.0700	17.5800	17.930	-0.334%	95,017	+8.087%
2025-03-20	17.76	18.0200	17.6200	17.990	-0.056%	79,765	+7.727%
2025-03-19	17.82	18.2650	17.8200	18.000	-0.056%	127,517	+7.667%
2025-03-18	17.75	18.0500	17.4000	18.010	+0.334%	116,441	+7.607%
2025-03-17	17.96	18.1950	17.9400	17.950	-0.444%	70,566	+7.967%
2025-03-14	17.90	18.5950	17.6700	18.030	+11.159%	208,142	+7.488%
2025-03-13	16.08	16.2900	15.7451	16.220	+0.433%	61,496	+19.482%
2025-03-12	15.76	16.1800	15.7100	16.150	+1.636%	117,511	+20.000%
2025-03-11	16.08	16.2150	15.6800	15.890	-6.364%	141,285	+21.963%
2025-03-10	17.01	17.3500	16.9100	16.970	-0.934%	85,620	+14.202%
2025-03-07	16.59	17.2100	16.5900	17.130	+2.945%	76,096	+13.135%
2025-03-06	16.83	16.8450	16.5800	16.640	-1.597%	120,089	+16.466%
2025-03-05	16.47	16.9800	16.4500	16.910	+2.921%	93,511	+14.607%
2025-03-04	16.25	16.5450	15.8900	16.430	-0.122%	100,969	+17.955%
2025-03-03	16.75	16.9100	16.3500	16.450	-1.850%	105,151	+17.812%
2025-02-28	16.92	16.9550	16.7100	16.760	-1.354%	107,994	+15.632%
2025-02-27	16.73	17.1900	16.5600	16.990	+1.131%	86,381	+14.067%
2025-02-26	17.26	17.3000	16.7600	16.800	-2.721%	89,132	+15.357%
2025-02-25	17.20	17.4500	17.0900	17.270	+1.768%	99,217	+12.218%
2025-02-24	17.35	17.4100	16.9600	16.970	-2.190%	71,386	+14.202%
2025-02-21	17.47	17.4700	17.2600	17.350	-0.914%	64,918	+11.700%
2025-02-20	17.95	18.0500	17.4250	17.510	-2.668%	94,762	+10.680%
2025-02-19	17.65	18.0400	17.5800	17.990	+1.466%	146,268	+7.727%
2025-02-18	17.67	18.0100	17.5800	17.730	+0.283%	118,847	+9.306%
2025-02-14	17.49	17.7700	17.3800	17.680	+1.902%	101,178	+9.615%
2025-02-13	16.92	17.3500	16.7300	17.350	+3.151%	109,881	+11.700%
2025-02-12	16.71	16.9750	16.7100	16.820	+0.119%	100,761	+15.220%
2025-02-11	16.55	16.8400	16.5500	16.800	+1.205%	133,692	+15.357%
2025-02-10	16.69	16.9000	16.5600	16.600	+0.121%	119,038	+16.747%
2025-02-07	16.77	16.8000	16.5250	16.580	-0.600%	104,553	+16.888%
2025-02-06	16.08	16.7100	16.0600	16.680	+4.906%	120,630	+16.187%
2025-02-05	16.20	16.4263	15.8900	15.900	-3.461%	89,500	+21.887%
2025-02-04	16.21	16.5850	16.2000	16.470	+1.981%	93,427	+17.668%
2025-02-03	15.88	16.2050	15.6600	16.150	0.000%	79,357	+20.000%
2025-01-31	15.96	16.3600	15.7800	16.150	-4.097%	139,870	+20.000%
2025-01-30	16.42	16.8800	16.3950	16.840	+2.808%	108,575	+15.083%
2025-01-29	16.50	16.5000	16.1400	16.380	-0.486%	96,826	+18.315%
2025-01-28	16.68	17.0000	16.4400	16.460	-0.903%	138,193	+17.740%
2025-01-27	16.16	16.7400	16.1600	16.610	+1.466%	121,288	+16.677%
2025-01-24	15.91	16.5300	15.6800	16.370	+3.346%	116,943	+18.387%
2025-01-23	15.74	15.8400	15.4600	15.840	+0.635%	102,903	+22.348%
2025-01-22	15.75	16.1000	15.6700	15.740	+0.511%	72,166	+23.126%
2025-01-21	15.86	15.9250	15.6600	15.660	-0.508%	55,084	+23.755%
2025-01-17	15.66	15.9450	15.6600	15.740	+0.575%	68,316	+23.126%
2025-01-16	15.63	15.8500	15.3350	15.650	+0.064%	70,862	+23.834%
2025-01-15	15.45	15.6650	15.3100	15.640	+2.827%	85,440	+23.913%
2025-01-14	15.30	15.5102	15.1100	15.210	+0.066%	57,833	+27.416%
2025-01-13	15.01	15.3200	14.9600	15.200	+1.672%	87,953	+27.500%
2025-01-10	15.21	15.2600	14.8000	14.950	-0.862%	110,501	+29.632%
2025-01-08	15.00	15.2100	14.8800	15.080	+0.333%	149,444	+28.515%
2025-01-07	15.06	15.1800	14.8800	15.030	+1.008%	66,457	+28.942%
2025-01-06	15.14	15.2700	14.8200	14.880	-0.800%	65,120	+30.242%
2025-01-03	15.72	15.7200	14.9900	15.000	-4.031%	70,384	+29.200%
2025-01-02	16.01	16.0880	15.6100	15.630	-1.574%	69,237	+23.992%
2024-12-31	15.84	16.1100	15.8400	15.880	+0.634%	98,074	+22.040%
2024-12-30	15.77	15.9400	15.7000	15.780	-0.442%	103,453	+22.814%
2024-12-27	15.90	16.1300	15.7200	15.850	-0.377%	83,503	+22.271%
2024-12-26	15.62	16.0500	15.6200	15.910	+2.184%	87,638	+21.810%
2024-12-24	15.55	15.7550	15.4750	15.570	+0.452%	49,040	+24.470%
2024-12-23	15.44	15.5400	15.2700	15.500	0.000%	76,235	+25.032%
2024-12-20	15.30	15.7400	15.1900	15.500	+1.706%	115,445	+25.032%
2024-12-19	14.65	15.3500	14.6500	15.240	+4.527%	104,958	+27.165%
2024-12-18	15.24	15.2700	14.5200	14.580	-3.635%	127,080	+32.922%
2024-12-17	15.17	15.4350	15.0000	15.130	-1.305%	175,485	+28.090%
2024-12-16	15.58	15.7200	15.3100	15.330	-1.982%	141,720	+26.419%
2024-12-13	15.64	15.8200	15.6100	15.640	-0.191%	129,259	+23.913%
2024-12-12	16.13	16.1300	15.6300	15.670	-2.610%	112,114	+23.676%
2024-12-11	16.04	16.2100	15.8800	16.090	+0.249%	154,140	+20.447%
2024-12-10	16.03	16.1600	15.9050	16.050	+0.125%	92,522	+20.748%
2024-12-09	16.21	16.4200	15.9800	16.030	-0.497%	119,971	+20.898%
2024-12-06	16.54	16.7000	15.9800	16.110	-1.768%	134,298	+20.298%
2024-12-05	16.15	16.6500	16.1500	16.400	+1.360%	99,683	+18.171%
2024-12-04	16.00	16.2000	15.8800	16.180	+1.378%	66,708	+19.778%
2024-12-03	15.50	16.1702	15.2800	15.960	-3.797%	317,149	+21.429%
2024-12-02	16.71	16.8000	16.5200	16.590	+2.250%	140,008	+16.817%
2024-11-29	16.43	16.5100	16.1800	16.225	-3.019%	71,536	+19.445%
2024-11-27	17.19	17.3900	16.7000	16.730	-1.877%	79,076	+15.840%
2024-11-26	16.95	17.1100	16.7100	17.050	+1.127%	94,153	+13.666%
2024-11-25	16.93	17.0800	16.8100	16.860	+0.717%	64,285	+14.947%
2024-11-22	16.34	16.9100	16.3400	16.740	+2.952%	85,867	+15.771%
2024-11-21	16.37	16.5500	16.2050	16.260	-0.611%	78,301	+19.188%
2024-11-20	16.30	16.4300	16.2000	16.360	+0.553%	67,933	+18.460%
2024-11-19	16.29	16.5100	16.1000	16.270	-0.974%	75,939	+19.115%
2024-11-18	16.07	16.6000	16.0700	16.430	+2.655%	181,903	+17.955%
2024-11-15	16.21	16.2750	15.8300	16.005	-0.959%	203,207	+21.087%
2024-11-14	17.12	17.1200	15.5200	16.160	-6.590%	215,401	+19.926%
2024-11-13	17.64	17.8900	17.2900	17.300	-1.256%	149,209	+12.023%
2024-11-12	17.83	17.9900	17.4700	17.520	-2.450%	107,331	+10.616%
2024-11-11	17.80	18.0600	17.8000	17.960	+1.069%	110,809	+7.906%
2024-11-08	17.74	17.9000	17.5100	17.770	-0.392%	105,298	+9.060%
2024-11-07	18.19	18.1900	17.7100	17.840	-0.279%	210,585	+8.632%
2024-11-06	18.33	18.4200	17.6500	17.890	-1.106%	152,019	+8.329%
2024-11-05	17.66	18.0900	17.6600	18.090	+2.609%	81,132	+7.131%
2024-11-04	17.17	17.7300	17.1200	17.630	+2.679%	107,590	+9.926%
2024-11-01	16.90	17.4300	16.8600	17.170	+2.446%	123,952	+12.871%
2024-10-31	16.88	16.9100	16.7100	16.760	-0.534%	148,732	+15.632%
2024-10-30	16.75	17.0050	16.7200	16.850	+0.417%	95,748	+15.015%
2024-10-29	16.69	16.9400	16.6300	16.780	+0.299%	71,113	+15.495%
2024-10-28	16.61	17.0100	16.5700	16.730	+1.027%	87,866	+15.840%
2024-10-25	16.98	17.0600	16.5400	16.560	-2.358%	88,792	+17.029%
2024-10-24	16.81	17.1050	16.6950	16.960	+0.952%	112,820	+14.269%
2024-10-23	16.40	16.9000	16.3900	16.800	+2.439%	209,914	+15.357%
2024-10-22	16.45	16.4850	16.0850	16.400	-0.425%	196,152	+18.171%
2024-10-21	16.27	16.4900	16.2050	16.470	+0.796%	114,032	+17.668%
2024-10-18	16.54	16.7400	16.3000	16.340	-1.626%	116,077	+18.605%
2024-10-17	16.39	16.7200	16.2001	16.610	+1.590%	123,687	+16.677%
2024-10-16	16.51	16.7100	16.2900	16.350	-0.969%	189,266	+18.532%
2024-10-15	16.70	16.7700	16.4700	16.510	-0.061%	145,068	+17.383%
2024-10-14	16.27	16.5700	16.2300	16.520	+1.537%	116,648	+17.312%
2024-10-11	16.03	16.2850	15.8700	16.270	+1.561%	154,363	+19.115%
2024-10-10	16.31	16.4200	16.0000	16.020	-1.958%	120,116	+20.974%
2024-10-09	16.49	16.5900	16.2900	16.340	-1.209%	123,460	+18.605%
2024-10-08	16.64	16.6800	16.4400	16.540	-1.840%	117,794	+17.170%
2024-10-07	17.00	17.0500	16.6000	16.850	-0.531%	117,758	+15.015%
2024-10-04	16.74	17.0300	16.7200	16.940	+1.255%	168,335	+14.404%
2024-10-03	16.93	16.9900	16.6500	16.730	-2.335%	95,392	+15.840%
2024-10-02	17.40	17.6900	16.9700	17.130	-0.925%	127,212	+13.135%
2024-10-01	17.07	17.3320	16.7900	17.290	+1.289%	100,281	+12.088%
2024-09-30	17.06	17.3900	16.8900	17.070	+0.059%	136,563	+13.533%
2024-09-27	17.06	17.2950	16.9900	17.060	0.000%	103,575	+13.599%
2024-09-26	16.89	17.2900	16.8900	17.060	+3.269%	93,953	+13.599%
2024-09-25	16.54	16.6950	16.3900	16.520	-0.121%	124,870	+17.312%
2024-09-24	16.19	16.6700	16.1800	16.540	+2.351%	111,086	+17.170%
2024-09-23	16.39	16.4500	16.1050	16.160	-1.463%	111,313	+19.926%
2024-09-20	16.88	16.8800	16.3550	16.400	-2.555%	111,854	+18.171%
2024-09-19	16.85	16.9100	16.5200	16.830	+2.435%	97,718	+15.152%
2024-09-18	16.65	16.7500	16.3900	16.430	-1.321%	103,579	+17.955%
2024-09-17	16.68	16.8000	16.4900	16.650	+0.909%	118,750	+16.396%
2024-09-16	16.28	16.7700	16.1300	16.500	+1.538%	162,564	+17.455%
2024-09-13	16.15	16.6700	16.1500	16.250	+0.433%	354,087	+19.262%
2024-09-12	15.89	16.2400	15.8900	16.180	+1.889%	161,809	+19.778%
2024-09-11	15.82	15.9700	15.6000	15.880	+0.889%	149,741	+22.040%
2024-09-10	16.16	16.2000	15.7300	15.740	-2.175%	132,386	+23.126%
2024-09-09	16.20	16.2503	16.0200	16.090	-0.372%	110,050	+20.447%
2024-09-06	16.81	17.0400	16.1000	16.150	-4.381%	127,891	+20.000%
2024-09-05	16.79	16.9500	16.7000	16.890	+0.536%	144,745	+14.742%
2024-09-04	16.45	16.9500	16.4500	16.800	+1.695%	181,746	+15.357%
2024-09-03	16.38	16.6640	16.1050	16.520	+1.350%	236,369	+17.312%
2024-08-30	17.22	17.2200	16.3000	16.300	-5.780%	646,120	+18.896%
2024-08-29	17.29	17.5600	17.2000	17.300	+0.058%	123,862	+12.023%
2024-08-28	17.72	17.7500	17.2100	17.290	-4.211%	180,942	+12.088%
2024-08-27	17.94	18.1400	17.6000	18.050	+0.838%	141,030	+7.368%
2024-08-26	18.17	18.4150	17.9000	17.900	-1.486%	79,874	+8.268%
2024-08-23	18.15	18.4500	18.0950	18.170	0.000%	59,729	+6.659%
2024-08-22	18.41	18.5750	18.0000	18.170	-1.624%	81,019	+6.659%
2024-08-21	18.49	18.5950	18.3500	18.470	0.000%	67,140	+4.927%
2024-08-20	18.47	18.6150	18.3200	18.470	-0.539%	120,255	+4.927%
2024-08-19	18.60	18.6000	18.2400	18.570	+1.698%	58,413	+4.362%
2024-08-16	18.58	18.6200	18.1300	18.260	-3.488%	94,385	+6.134%
2024-08-15	18.49	19.6100	18.1250	18.920	+6.592%	215,974	+2.431%
2024-08-14	17.78	18.0712	17.6900	17.750	+0.681%	100,790	+9.183%
2024-08-13	17.60	18.0400	17.5100	17.630	+0.916%	162,503	+9.926%
2024-08-12	17.82	17.9100	17.4400	17.470	-1.633%	101,175	+10.933%
2024-08-09	17.26	17.7850	17.2200	17.760	+3.497%	59,456	+9.122%
2024-08-08	17.07	17.3600	16.5504	17.160	+2.021%	162,693	+12.937%
2024-08-07	16.69	17.5850	16.6900	16.820	+1.570%	97,549	+15.220%
2024-08-06	17.00	17.0000	16.4950	16.560	-1.896%	228,068	+17.029%
2024-08-05	16.42	17.0200	15.9100	16.880	-2.484%	152,242	+14.810%
2024-08-02	17.35	17.5100	16.9200	17.310	-1.648%	130,161	+11.958%
2024-08-01	18.09	18.0900	17.2010	17.600	-1.950%	170,947	+10.114%
2024-07-31	18.03	18.3100	17.7900	17.950	+0.167%	74,797	+7.967%
2024-07-30	17.87	18.0300	17.8700	17.920	+0.280%	99,594	+8.147%
2024-07-29	18.02	18.0950	17.7400	17.870	-0.997%	108,702	+8.450%
2024-07-26	17.91	18.1800	17.8000	18.050	+1.862%	125,630	+7.368%
2024-07-25	17.81	17.8795	17.5100	17.720	-0.839%	127,567	+9.368%
2024-07-24	18.15	18.1500	17.8200	17.870	-1.705%	65,728	+8.450%
2024-07-23	18.49	18.6900	18.1000	18.180	-1.623%	96,620	+6.601%
2024-07-22	17.84	18.5100	17.7600	18.480	+4.230%	106,411	+4.870%
2024-07-19	17.77	18.1400	17.6500	17.730	-0.056%	111,936	+9.306%
2024-07-18	18.43	18.6050	17.6500	17.740	-3.796%	151,890	+9.245%
2024-07-17	18.66	19.0464	18.3500	18.440	-2.279%	122,874	+5.098%
2024-07-16	17.87	18.9950	17.8700	18.870	+6.430%	133,956	+2.703%
2024-07-15	17.88	17.9600	17.6650	17.730	-0.449%	116,109	+9.306%
2024-07-12	17.82	18.0200	17.6850	17.810	+0.565%	118,983	+8.815%
2024-07-11	17.66	17.9300	17.6200	17.710	+0.511%	111,124	+9.430%
2024-07-10	17.69	17.8700	17.1100	17.620	-0.620%	112,146	+9.989%
2024-07-09	17.34	18.0600	17.1701	17.730	+2.014%	166,565	+9.306%
2024-07-08	17.03	17.7300	17.0300	17.380	+2.356%	139,270	+11.507%
2024-07-05	17.10	17.2150	16.6200	16.980	-0.933%	262,696	+14.134%
2024-07-03	17.01	17.3200	16.9850	17.140	+0.646%	116,172	+13.069%
2024-07-02	16.94	17.0950	16.5400	17.030	-0.176%	151,076	+13.799%
2024-07-01	17.49	17.5100	17.0100	17.060	-3.343%	142,235	+13.599%
2024-06-28	17.34	17.7900	17.2200	17.650	+1.905%	178,413	+9.802%
2024-06-27	17.03	17.3900	16.9000	17.320	+1.227%	74,674	+11.894%
2024-06-26	16.77	17.1700	16.6700	17.110	+2.088%	138,529	+13.267%
2024-06-25	16.71	16.9500	16.5000	16.760	-0.179%	177,668	+15.632%
2024-06-24	16.79	17.1800	16.6100	16.790	+0.901%	202,102	+15.426%
2024-06-21	16.48	16.6700	15.9100	16.640	+0.181%	466,616	+16.466%
2024-06-20	17.24	17.3000	16.5800	16.610	-3.654%	114,033	+16.677%
2024-06-18	17.36	17.3700	16.8111	17.240	-0.289%	93,657	+12.413%
2024-06-17	17.21	17.9600	17.2100	17.290	+1.527%	216,464	+12.088%
2024-06-14	16.13	17.2500	15.9800	17.030	+5.974%	307,186	+13.799%
2024-06-13	16.04	16.1800	15.9500	16.070	-0.186%	74,692	+20.597%
2024-06-12	16.50	16.7500	15.9300	16.100	-2.068%	126,789	+20.373%
2024-06-11	15.79	16.4400	15.7000	16.440	+3.592%	222,089	+17.883%
2024-06-10	16.10	16.4700	15.8300	15.870	-1.977%	91,692	+22.117%
2024-06-07	16.10	16.5600	16.1000	16.190	+0.559%	112,439	+19.704%
2024-06-06	15.77	16.1900	15.7700	16.100	+1.963%	250,876	+20.373%
2024-06-05	15.82	16.0500	15.6900	15.790	+0.190%	83,049	+22.736%
2024-06-04	16.21	16.2100	15.7200	15.760	-3.726%	87,628	+22.970%
2024-06-03	16.79	16.9100	16.3100	16.370	-1.682%	95,847	+18.387%
2024-05-31	16.90	17.0300	16.4100	16.650	-1.596%	53,904	+16.396%
2024-05-30	17.06	17.5500	16.8100	16.920	-1.341%	57,247	+14.539%
2024-05-29	17.49	17.6400	17.1300	17.150	-3.162%	97,265	+13.003%
2024-05-28	18.30	18.5200	17.5800	17.710	-3.382%	118,857	+9.430%
2024-05-24	18.58	18.8150	18.2400	18.330	-0.972%	109,436	+5.728%
2024-05-23	18.65	18.9400	18.4150	18.510	-0.484%	102,053	+4.700%
2024-05-22	19.48	19.5000	18.5700	18.600	-4.370%	76,228	+4.194%
2024-05-21	19.66	19.9000	19.4400	19.450	-1.817%	109,509	-0.360%
2024-05-20	19.42	20.0600	19.3001	19.810	+2.166%	159,589	-2.171%
2024-05-17	19.23	19.7600	19.0200	19.390	+1.306%	113,692	-0.052%
2024-05-16	19.09	19.4900	18.8900	19.140	+0.578%	220,824	+1.254%
2024-05-15	18.70	19.3000	18.5700	19.030	+1.983%	210,842	+1.839%
2024-05-14	18.65	19.5500	18.5000	18.660	+0.919%	181,500	+3.859%
2024-05-13	18.27	18.6400	17.9900	18.490	+1.204%	164,410	+4.813%
2024-05-10	19.14	19.5600	17.8400	18.270	+0.495%	157,575	+6.076%
2024-05-09	18.62	18.6200	17.9200	18.180	-2.363%	116,173	+6.601%
2024-05-08	18.00	18.6800	17.7500	18.620	+3.158%	143,961	+4.082%
2024-05-07	17.87	18.1550	17.7200	18.050	+1.007%	69,645	+7.368%
2024-05-06	17.97	18.1700	17.8600	17.870	-0.556%	65,237	+8.450%
2024-05-03	17.72	17.9900	17.5750	17.970	+3.157%	76,371	+7.846%
2024-05-02	17.45	17.5700	17.3000	17.420	+0.810%	79,962	+11.251%
2024-05-01	17.16	17.4650	16.9251	17.280	+0.290%	93,812	+12.153%
2024-04-30	17.82	17.8250	17.2300	17.230	-3.850%	96,419	+12.478%
2024-04-29	18.00	18.0000	17.6000	17.920	-0.111%	99,079	+8.147%
2024-04-26	17.51	17.9400	17.4700	17.940	+3.401%	77,808	+8.027%
2024-04-25	16.57	17.4600	16.3100	17.350	+4.392%	104,670	+11.700%
2024-04-24	16.50	16.6700	16.5000	16.620	+1.156%	75,284	+16.606%
2024-04-23	16.27	16.4500	16.1000	16.430	+0.921%	121,596	+17.955%
2024-04-22	15.85	16.3850	15.8500	16.280	+1.623%	73,948	+19.042%
2024-04-19	15.92	16.1800	15.8900	16.020	-0.062%	97,080	+20.974%
2024-04-18	15.95	16.5000	15.9100	16.030	-1.475%	185,857	+20.898%
2024-04-17	16.85	17.0800	16.2200	16.270	-4.012%	165,169	+19.115%
2024-04-16	16.89	17.0000	16.7950	16.950	+0.296%	118,472	+14.336%
2024-04-15	16.95	17.1600	16.6500	16.900	-0.354%	95,270	+14.675%
2024-04-12	17.42	17.4200	16.9500	16.960	-3.086%	41,018	+14.269%
2024-04-11	17.48	17.6700	17.4200	17.500	0.000%	45,385	+10.743%
2024-04-10	17.63	17.9300	17.3400	17.500	-2.016%	81,493	+10.743%
2024-04-09	18.05	18.0600	17.1900	17.860	-0.335%	411,826	+8.511%
2024-04-08	18.05	18.3800	17.9100	17.920	-0.720%	112,445	+8.147%
2024-04-05	18.25	18.3412	17.9150	18.050	-0.441%	136,504	+7.368%
2024-04-04	18.40	18.6370	18.1100	18.130	-1.467%	57,423	+6.895%
2024-04-03	18.27	18.6400	18.1450	18.400	+0.712%	79,194	+5.326%
2024-04-02	18.35	18.6000	18.0900	18.270	-1.403%	73,043	+6.076%
2024-04-01	18.73	18.8600	18.4300	18.530	-0.269%	73,469	+4.587%
2024-03-28	18.75	18.8450	18.5500	18.580	-0.268%	110,192	+4.306%
2024-03-27	18.54	18.8100	18.3200	18.630	-0.534%	282,989	+4.026%
2024-03-26	19.32	19.4400	18.6600	18.730	-3.503%	183,800	+3.470%
2024-03-25	20.37	20.5500	19.3700	19.410	-5.547%	203,509	-0.155%
2024-03-22	21.03	21.0300	20.4500	20.550	-2.745%	103,234	-5.693%
2024-03-21	21.31	21.5000	20.8600	21.130	-0.798%	106,584	-8.282%
2024-03-20	21.41	21.5000	21.2000	21.300	-0.281%	91,786	-9.014%
2024-03-19	21.69	21.6900	21.1600	21.360	-1.521%	130,928	-9.270%
2024-03-18	21.59	21.9400	21.0300	21.690	+0.463%	214,863	-10.650%
2024-03-15	20.37	22.2400	20.3700	21.590	+6.407%	511,928	-10.236%
2024-03-14	21.09	21.4236	20.0700	20.290	-2.919%	278,687	-4.485%
2024-03-13	20.80	21.4921	20.6400	20.900	+0.771%	388,769	-7.273%
2024-03-12	20.43	20.8800	20.4300	20.740	+1.517%	118,920	-6.557%
2024-03-11	20.53	20.6800	20.3700	20.430	-1.352%	53,279	-5.140%
2024-03-08	20.22	20.9200	20.0740	20.710	+2.576%	131,873	-6.422%
2024-03-07	20.24	20.3600	20.0150	20.190	-0.198%	46,856	-4.012%
2024-03-06	20.43	20.6300	20.2100	20.230	-0.296%	45,412	-4.202%
2024-03-05	20.31	20.5200	20.0620	20.290	-0.734%	75,526	-4.485%
2024-03-04	20.58	20.6800	20.3900	20.440	-0.680%	55,727	-5.186%
2024-03-01	20.80	20.8000	20.4000	20.580	-0.291%	77,176	-5.831%
2024-02-29	20.94	21.0699	20.6200	20.640	-0.674%	79,391	-6.105%
2024-02-28	20.36	20.8100	20.3300	20.780	+1.963%	79,174	-6.737%
2024-02-27	19.97	20.4533	19.9700	20.380	+1.646%	35,256	-4.907%
2024-02-26	19.92	20.2000	19.7378	20.050	+0.300%	35,185	-3.342%
2024-02-23	20.45	20.4500	19.9900	19.990	-2.488%	60,121	-3.052%
2024-02-22	19.87	20.5800	19.7900	20.500	+4.114%	105,788	-5.463%
2024-02-21	19.83	20.0100	19.4300	19.690	-0.806%	100,318	-1.574%
2024-02-20	19.75	20.0400	19.4564	19.850	+1.172%	132,124	-2.368%
2024-02-16	19.95	20.0150	19.6200	19.620	-1.654%	100,103	-1.223%
2024-02-15	20.56	20.5600	19.9500	19.950	-2.730%	50,764	-2.857%
2024-02-14	20.40	20.6750	20.3100	20.510	+1.134%	187,232	-5.510%
2024-02-13	20.68	20.6800	20.1700	20.280	-3.520%	42,034	-4.438%
2024-02-12	20.84	21.3110	20.8400	21.020	+0.574%	85,125	-7.802%
2024-02-09	20.33	21.0200	20.3000	20.900	+2.501%	84,374	-7.273%
2024-02-08	20.05	20.6100	20.0500	20.390	+2.001%	94,919	-4.953%
2024-02-07	20.11	20.1480	19.7500	19.990	-1.186%	85,579	-3.052%
2024-02-06	20.60	20.6000	20.0100	20.230	-1.027%	96,970	-4.202%
2024-02-05	20.05	20.5200	19.8500	20.440	+1.793%	111,115	-5.186%
2024-02-02	20.41	20.5700	19.8900	20.080	-2.477%	124,005	-3.486%
2024-02-01	19.67	20.6200	19.6400	20.590	+4.944%	117,513	-5.877%
2024-01-31	19.60	19.8499	19.4400	19.620	-0.153%	93,747	-1.223%
2024-01-30	19.51	19.8300	19.2808	19.650	0.000%	122,503	-1.374%
2024-01-29	20.13	20.3400	19.6300	19.650	-3.250%	115,332	-1.374%
2024-01-26	20.72	20.7200	20.2900	20.310	-1.551%	116,051	-4.579%
2024-01-25	20.38	20.6750	20.2000	20.630	+1.877%	117,818	-6.059%
2024-01-24	20.64	20.7650	20.1200	20.250	-1.075%	102,076	-4.296%
2024-01-23	20.27	20.8113	20.1600	20.470	+1.437%	120,014	-5.325%
2024-01-22	21.78	21.7800	20.0516	20.180	-9.790%	287,494	-3.964%
2024-01-19	22.17	22.4800	21.4200	22.370	+0.720%	105,397	-13.366%
2024-01-18	22.00	22.2400	21.7550	22.210	+1.231%	125,534	-12.742%
2024-01-17	21.29	21.9400	21.0700	21.940	+2.715%	156,930	-11.668%
2024-01-16	21.03	21.3600	20.8400	21.360	+1.184%	177,769	-9.270%
2024-01-12	21.29	21.4300	21.0000	21.110	-0.047%	134,961	-8.195%
2024-01-11	20.97	21.1500	20.5300	21.120	+1.004%	159,895	-8.239%
2024-01-10	20.83	20.9500	20.5800	20.910	+0.481%	119,345	-7.317%
2024-01-09	21.04	21.0400	20.7700	20.810	-1.608%	94,878	-6.872%
2024-01-08	20.86	21.3700	20.7100	21.150	+1.536%	234,572	-8.369%
2024-01-05	20.82	21.2700	20.7100	20.830	-0.904%	232,635	-6.961%
2024-01-04	21.34	21.4650	20.8300	21.020	-2.050%	135,551	-7.802%
2024-01-03	21.16	21.6100	20.9100	21.460	+0.798%	113,503	-9.692%
2024-01-02	21.83	21.8999	21.1000	21.290	-2.918%	123,717	-8.971%
2023-12-29	21.67	22.0000	21.5900	21.930	+0.781%	109,271	-11.628%
2023-12-28	22.01	22.1200	21.5200	21.760	-0.956%	74,247	-10.938%
2023-12-27	22.13	22.2800	21.8600	21.970	-0.633%	190,200	-11.789%
2023-12-26	21.80	22.4100	21.7400	22.110	+1.608%	197,724	-12.347%
2023-12-22	21.71	21.9100	21.2900	21.760	+0.184%	218,127	-10.938%
2023-12-21	21.67	21.7600	21.3700	21.720	+1.448%	79,444	-10.773%
2023-12-20	21.69	21.9000	21.4000	21.410	-1.518%	136,697	-9.482%
2023-12-19	21.34	21.7500	21.0745	21.740	+2.451%	87,966	-10.856%
2023-12-18	21.25	21.2800	21.0000	21.220	+0.094%	79,316	-8.671%
2023-12-15	21.06	21.3200	20.8400	21.200	+0.713%	282,359	-8.585%
2023-12-14	21.55	21.6600	20.8000	21.050	-1.174%	207,599	-7.933%
2023-12-13	20.95	21.3100	20.8801	21.300	+1.380%	169,184	-9.014%
2023-12-12	21.03	21.1500	20.8300	21.010	-0.427%	195,667	-7.758%
2023-12-11	21.36	21.5600	21.0100	21.100	-1.217%	226,244	-8.152%
2023-12-08	21.63	21.7550	21.2800	21.360	-1.928%	300,629	-9.270%
2023-12-07	21.24	21.9100	21.0000	21.780	+3.174%	202,925	-11.019%
2023-12-06	20.70	21.4700	20.7000	21.110	+2.925%	287,315	-8.195%
2023-12-05	20.49	20.5900	20.2500	20.510	+0.049%	95,397	-5.510%
2023-12-04	20.41	20.5800	20.3600	20.500	+0.244%	106,723	-5.463%
2023-12-01	20.43	20.6300	20.2700	20.450	-0.049%	97,198	-5.232%
2023-11-30	20.52	20.6700	20.3000	20.460	-0.486%	142,048	-5.279%
2023-11-29	20.28	21.1800	20.2800	20.560	+1.682%	229,591	-5.739%
2023-11-28	20.24	20.5300	20.0200	20.220	-0.049%	207,566	-4.154%
2023-11-27	19.62	20.4100	19.4050	20.230	-0.492%	335,659	-4.202%
2023-11-24	20.08	20.4400	20.0800	20.330	+1.599%	187,256	-4.673%
2023-11-22	19.45	20.1900	19.4500	20.010	+2.721%	332,556	-3.148%
2023-11-21	19.44	19.7700	19.2900	19.480	+0.412%	309,551	-0.513%
2023-11-20	18.79	19.6500	18.7900	19.400	+2.429%	305,229	-0.103%
2023-11-17	18.50	19.2300	18.3900	18.940	+3.272%	267,966	+2.323%

.dark-mode .NK1H4s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NK1H4s{ color: #333333; background-color: white; border: 2px solid #333333; }AFYAAfya Limited Class A Common Sharesstock NASDAQ

AFYA
Afya Limited Class A Common Shares
stock NASDAQ