Dark

AFYA
Afya Limited Class A Common Shares
stock NASDAQ

At Close

Sep 28, 2026 3:59:55 PM EDT

12.03USD-7.462%(-0.97)765,153

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:27:30 AM EDT

12.47USD-4.077%(-0.53)8,346

After-hours

Sep 28, 2026 4:55:30 PM EDT

12.22USD+1.579%(+0.19)248

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	12.2100	12.6708	12.0300	12.0400	-7.385%	794,909	0.000%
2026-09-25	13.7600	13.7600	12.7500	13.0000	-5.317%	621,071	-7.385%
2026-09-24	13.4900	13.7550	13.3900	13.7300	+1.105%	846,768	-12.309%
2026-09-23	13.4500	13.6400	13.3800	13.5800	+0.667%	297,125	-11.340%
2026-09-22	13.6100	13.7000	13.4700	13.4900	-0.443%	183,867	-10.749%
2026-09-21	13.6600	13.7200	13.4200	13.5500	-0.368%	149,134	-11.144%
2026-09-18	13.6800	13.7100	13.4100	13.6000	-0.293%	338,687	-11.471%
2026-09-17	13.6600	13.8000	13.3500	13.6400	-0.292%	877,702	-11.730%
2026-09-16	13.6800	13.8500	13.5700	13.6800	-0.146%	109,459	-11.988%
2026-09-15	13.7100	13.8700	13.5500	13.7000	0.000%	182,209	-12.117%
2026-09-14	13.8900	14.0500	13.5600	13.7000	-1.368%	181,930	-12.117%
2026-09-11	13.5900	13.9000	13.5400	13.8900	+2.358%	430,091	-13.319%
2026-09-10	13.8900	14.2100	13.4300	13.5700	-1.809%	448,016	-11.275%
2026-09-09	14.2900	14.3400	13.7400	13.8200	-3.289%	529,581	-12.880%
2026-09-08	14.6800	14.7411	14.2200	14.2900	-2.657%	266,073	-15.745%
2026-09-04	14.8000	14.9500	14.4900	14.6800	-0.339%	278,535	-17.984%
2026-09-03	15.0000	15.1250	14.6900	14.7300	-1.207%	343,465	-18.262%
2026-09-02	14.6500	14.9500	14.6500	14.9100	+2.263%	95,753	-19.249%
2026-09-01	14.6100	14.8000	14.2503	14.5800	-0.137%	90,588	-17.421%
2026-08-31	14.6500	14.7700	14.2600	14.6000	+0.069%	728,119	-17.534%
2026-08-28	14.3800	14.7300	14.2700	14.5900	+1.957%	117,915	-17.478%
2026-08-27	14.4300	14.5150	14.2400	14.3100	-0.832%	89,892	-15.863%
2026-08-26	14.3500	14.5000	14.1300	14.4300	+0.557%	123,228	-16.563%
2026-08-25	14.2200	14.3800	14.1000	14.3500	+0.914%	72,197	-16.098%
2026-08-24	14.3300	14.5400	14.0100	14.2200	-0.768%	119,818	-15.331%
2026-08-21	13.9500	14.3900	13.7900	14.3300	+3.242%	108,293	-15.980%
2026-08-20	13.8800	14.0000	13.5600	13.8800	0.000%	128,186	-13.256%
2026-08-19	13.6600	13.9300	13.5200	13.8800	+2.435%	132,192	-13.256%
2026-08-18	13.7900	13.9500	13.4075	13.5500	-1.740%	136,502	-11.144%
2026-08-17	13.8400	14.2563	13.7100	13.7900	-0.361%	149,717	-12.690%
2026-08-14	13.4000	13.9050	13.3300	13.8400	+3.207%	174,966	-13.006%
2026-08-13	13.7400	13.7700	13.3700	13.4100	-2.402%	175,532	-10.216%
2026-08-12	13.4300	13.7600	13.3300	13.7400	+1.178%	143,860	-12.373%
2026-08-11	13.4300	13.6000	13.2200	13.5800	+1.042%	169,336	-11.340%
2026-08-10	13.7800	13.8500	13.4050	13.4400	-3.309%	154,465	-10.417%
2026-08-07	13.8200	13.9400	13.5250	13.9000	-0.072%	116,023	-13.381%
2026-08-06	13.6200	13.9300	13.3700	13.9100	+2.054%	137,413	-13.444%
2026-08-05	13.9700	13.9700	13.6300	13.6300	-2.224%	84,185	-11.665%
2026-08-04	13.9800	14.1300	13.7800	13.9400	-1.831%	64,482	-13.630%
2026-08-03	14.2200	14.5100	14.1500	14.2000	-0.491%	70,948	-15.211%
2026-07-31	14.2000	14.4300	14.0500	14.2700	-0.140%	49,351	-15.627%
2026-07-30	14.6000	14.6000	14.2200	14.2900	-3.119%	68,482	-15.745%
2026-07-29	14.4400	14.7800	14.3150	14.7500	+2.076%	70,962	-18.373%
2026-07-28	14.3300	14.5300	14.3100	14.4500	+1.761%	51,186	-16.678%
2026-07-27	13.9600	14.3400	13.9150	14.2000	+2.158%	70,509	-15.211%
2026-07-24	13.8700	13.9800	13.7800	13.9000	+1.017%	50,385	-13.381%
2026-07-23	13.8700	14.0000	13.5800	13.7600	-0.793%	113,840	-12.500%
2026-07-22	13.9900	14.0100	13.5750	13.8700	-0.929%	136,762	-13.194%
2026-07-21	13.9900	14.0300	13.7400	14.0000	+0.071%	85,422	-14.000%
2026-07-20	13.8600	14.1887	13.8300	13.9900	+0.647%	65,356	-13.939%
2026-07-17	14.1500	14.1900	13.7750	13.9000	-1.836%	48,294	-13.381%
2026-07-16	14.0200	14.2500	13.9750	14.1600	+1.288%	78,685	-14.972%
2026-07-15	14.0300	14.4600	13.6800	13.9800	-0.498%	150,459	-13.877%
2026-07-14	14.1600	14.2950	14.0250	14.0500	-1.404%	66,001	-14.306%
2026-07-13	14.5100	14.7500	14.1750	14.2500	-0.904%	85,504	-15.509%
2026-07-10	14.6000	15.5499	14.3640	14.3800	-0.691%	63,386	-16.273%
2026-07-09	14.7600	14.8800	14.4600	14.4800	-2.294%	122,916	-16.851%
2026-07-08	14.7700	15.0000	14.6200	14.8200	+0.339%	96,651	-18.758%
2026-07-07	14.9700	15.2150	14.6350	14.7700	-0.672%	130,843	-18.483%
2026-07-06	15.1900	15.2450	14.7250	14.8700	-2.620%	172,660	-19.032%
2026-07-02	15.0600	15.3700	14.9650	15.2700	+1.800%	137,783	-21.153%
2026-07-01	14.8100	15.1000	14.7550	15.0000	+1.078%	201,812	-19.733%
2026-06-30	14.8200	14.8850	14.7100	14.8400	-0.202%	109,181	-18.868%
2026-06-29	14.9000	14.9700	14.5900	14.8700	0.000%	158,192	-19.032%
2026-06-26	14.7100	15.0000	14.6900	14.8700	+0.950%	202,680	-19.032%
2026-06-25	14.6400	14.8500	14.5600	14.7300	+0.960%	109,362	-18.262%
2026-06-24	14.3500	14.6700	14.3500	14.5900	+1.602%	123,301	-17.478%
2026-06-23	14.2000	14.5200	14.1600	14.3600	+1.127%	120,897	-16.156%
2026-06-22	14.0400	14.3600	14.0400	14.2000	+0.924%	127,624	-15.211%
2026-06-18	13.7800	14.1400	13.5100	14.0700	+1.883%	170,179	-14.428%
2026-06-17	13.9600	14.2614	13.7400	13.8100	-1.498%	67,831	-12.817%
2026-06-16	13.8100	14.0900	13.6800	14.0200	+0.502%	84,320	-14.123%
2026-06-15	14.1000	14.4500	13.4500	13.9500	-1.064%	187,587	-13.692%
2026-06-12	14.5200	14.6200	14.1000	14.1000	-3.226%	101,750	-14.610%
2026-06-11	14.6300	14.7500	14.4700	14.5700	-0.817%	121,238	-17.364%
2026-06-10	14.4400	14.7900	14.4000	14.6900	+2.156%	72,172	-18.039%
2026-06-09	14.4500	14.6800	14.2500	14.3800	-0.416%	80,184	-16.273%
2026-06-08	14.3000	14.5600	14.2800	14.4400	0.000%	59,113	-16.620%
2026-06-05	14.2500	14.5900	14.2500	14.4400	+0.838%	40,702	-16.620%
2026-06-04	14.4400	14.6600	14.2000	14.3200	-1.241%	55,288	-15.922%
2026-06-03	14.2600	14.6050	14.0700	14.5000	+0.694%	138,302	-16.966%
2026-06-02	14.4600	14.6400	14.3200	14.4000	-0.826%	38,915	-16.389%
2026-06-01	14.0100	14.5700	13.8968	14.5200	+3.640%	84,077	-17.080%
2026-05-29	13.9300	14.1700	13.9100	14.0100	-0.285%	117,556	-14.061%
2026-05-28	13.7500	14.1900	13.6900	14.0500	+2.182%	62,684	-14.306%
2026-05-27	14.0500	14.3182	13.5700	13.7500	-2.205%	179,102	-12.436%
2026-05-26	14.0000	14.2050	13.9500	14.0600	+0.429%	90,190	-14.367%
2026-05-22	14.0600	14.2250	13.6800	14.0000	-0.639%	75,776	-14.000%
2026-05-21	14.0700	14.3900	13.9400	14.0900	-0.914%	78,268	-14.549%
2026-05-20	14.0700	14.3000	14.0100	14.2200	+1.066%	69,651	-15.331%
2026-05-19	14.1300	14.5000	14.0301	14.0700	-1.402%	71,208	-14.428%
2026-05-18	13.9700	14.3250	13.9200	14.2700	+2.147%	81,188	-15.627%
2026-05-15	13.8900	14.2500	13.6800	13.9700	+1.159%	69,487	-13.815%
2026-05-14	14.1100	14.1566	13.7200	13.8100	-2.057%	108,759	-12.817%
2026-05-13	14.1600	14.3900	14.0550	14.1000	-0.634%	75,424	-14.610%
2026-05-12	13.9800	14.3200	13.9800	14.1900	+1.285%	87,250	-15.152%
2026-05-11	13.9300	14.6589	13.9300	14.0100	+0.574%	96,339	-14.061%
2026-05-08	14.1600	15.0300	13.8300	13.9300	+0.144%	55,341	-13.568%
2026-05-07	14.1300	14.2500	13.8200	13.9100	-2.180%	68,770	-13.444%
2026-05-06	14.0300	14.3900	13.8200	14.2200	+2.082%	179,020	-15.331%
2026-05-05	13.9700	14.1550	13.9000	13.9300	-0.358%	51,805	-13.568%
2026-05-04	13.8900	14.2000	13.8200	13.9800	+0.648%	39,517	-13.877%
2026-05-01	14.4500	14.4500	13.8400	13.8900	-3.609%	64,679	-13.319%
2026-04-30	13.9100	14.5200	13.8400	14.4100	+2.416%	99,906	-16.447%
2026-04-29	14.1900	14.3100	13.9800	14.0700	-1.194%	54,928	-14.428%
2026-04-28	14.1100	14.3899	14.0500	14.2400	+2.372%	49,664	-15.449%
2026-04-27	13.9700	14.2300	13.8100	13.9100	-0.429%	60,250	-13.444%
2026-04-24	14.4300	14.4400	13.8900	13.9700	-2.648%	78,254	-13.815%
2026-04-23	15.6500	15.6500	14.3001	14.3500	-8.307%	76,520	-16.098%
2026-04-22	15.8400	15.8500	15.4800	15.6500	-1.324%	104,661	-23.067%
2026-04-21	15.8500	15.9850	15.7500	15.8600	+0.253%	36,275	-24.086%
2026-04-20	15.9200	16.1600	15.8200	15.8200	-0.252%	61,041	-23.894%
2026-04-17	15.7600	16.0000	15.6600	15.8600	+0.698%	69,611	-24.086%
2026-04-16	15.5200	15.7500	15.4200	15.7500	+1.613%	69,399	-23.556%
2026-04-15	15.4700	15.5900	15.2900	15.5000	+0.259%	74,778	-22.323%
2026-04-14	15.7000	15.7800	15.4400	15.4600	-1.277%	64,328	-22.122%
2026-04-13	15.0400	15.6800	15.0400	15.6600	+3.915%	109,854	-23.116%
2026-04-10	15.2000	15.2900	14.9500	15.0700	-1.051%	113,455	-20.106%
2026-04-09	14.8000	15.2500	14.2200	15.2300	+1.941%	127,845	-20.946%
2026-04-08	15.2800	15.4899	14.8900	14.9400	-0.400%	100,331	-19.411%
2026-04-07	14.9300	15.2400	14.7950	15.0000	+0.067%	137,120	-19.733%
2026-04-06	14.9800	15.1700	14.8201	14.9900	+0.201%	197,630	-19.680%
2026-04-02	14.8600	15.2600	14.7900	14.9600	-0.067%	116,370	-19.519%
2026-04-01	14.9600	15.1050	14.7629	14.9700	+0.672%	174,634	-19.572%
2026-03-31	15.0000	15.1400	14.6000	14.8700	-0.335%	123,480	-19.032%
2026-03-30	14.8500	15.0000	14.5200	14.9200	+1.153%	101,543	-19.303%
2026-03-27	14.9000	15.1900	14.6900	14.7500	-1.272%	112,813	-18.373%
2026-03-26	15.0900	15.5700	14.8100	14.9400	-1.451%	125,419	-19.411%
2026-03-25	14.9600	15.4200	14.6901	15.1600	-2.130%	203,040	-20.580%
2026-03-24	15.2700	15.6100	15.1500	15.4900	+2.177%	110,927	-22.272%
2026-03-23	14.9500	15.2600	14.7400	15.1600	+3.199%	119,748	-20.580%
2026-03-20	14.6700	14.9300	14.3000	14.6900	-0.877%	105,309	-18.039%
2026-03-19	14.1200	14.9000	14.0000	14.8200	+3.927%	80,016	-18.758%
2026-03-18	14.3600	14.6000	14.1300	14.2600	-0.280%	93,602	-15.568%
2026-03-17	14.3900	14.6500	14.1600	14.3000	0.000%	139,747	-15.804%
2026-03-16	13.8100	14.7700	13.6700	14.3000	+3.924%	205,144	-15.804%
2026-03-13	13.5000	14.4000	13.4900	13.7600	+1.926%	130,230	-12.500%
2026-03-12	13.7100	14.0000	13.4300	13.5000	-2.738%	41,157	-10.815%
2026-03-11	13.9500	14.1000	13.6200	13.8800	-1.140%	38,104	-13.256%
2026-03-10	13.8800	14.4200	13.8500	14.0400	+0.214%	77,832	-14.245%
2026-03-09	13.7100	14.0950	13.4600	14.0100	+1.082%	90,966	-14.061%
2026-03-06	13.6500	13.9900	13.4890	13.8600	+0.362%	73,817	-13.131%
2026-03-05	13.3700	13.8500	13.3700	13.8100	+2.753%	71,870	-12.817%
2026-03-04	13.3200	13.6299	13.1200	13.4400	+2.128%	109,165	-10.417%
2026-03-03	13.2700	13.4000	13.0000	13.1600	-1.937%	177,854	-8.511%
2026-03-02	13.3800	13.6100	13.2800	13.4200	-1.324%	104,283	-10.283%
2026-02-27	13.4500	13.6180	13.2200	13.6000	+0.369%	118,381	-11.471%
2026-02-26	13.6500	13.8400	13.4700	13.5500	-0.733%	75,284	-11.144%
2026-02-25	13.8200	13.8600	13.5300	13.6500	-1.515%	73,399	-11.795%
2026-02-24	13.6650	13.9500	13.1500	13.8600	-0.503%	148,715	-13.131%
2026-02-23	13.9900	14.0000	13.7800	13.9300	-1.206%	49,431	-13.568%
2026-02-20	13.8800	14.1700	13.7700	14.1000	+0.858%	58,325	-14.610%
2026-02-19	13.8900	14.0300	13.7900	13.9800	+0.215%	59,511	-13.877%
2026-02-18	13.8900	14.1000	13.8500	13.9500	+0.216%	78,228	-13.692%
2026-02-17	14.0800	14.0800	13.8000	13.9200	-1.066%	62,887	-13.506%
2026-02-13	14.1100	14.1600	13.7400	14.0700	-2.899%	172,068	-14.428%
2026-02-12	15.4400	15.5032	14.4400	14.4900	-6.576%	83,941	-16.908%
2026-02-11	15.6100	15.6850	15.4400	15.5100	-0.193%	118,423	-22.373%
2026-02-10	15.5000	15.8900	15.5000	15.5400	-0.639%	74,804	-22.523%
2026-02-09	15.4400	15.7300	15.3500	15.6400	+1.361%	89,685	-23.018%
2026-02-06	15.1000	15.4500	14.9900	15.4300	+2.867%	113,216	-21.970%
2026-02-05	15.0800	15.2400	14.9050	15.0000	+0.200%	97,100	-19.733%
2026-02-04	14.9800	15.2600	14.7800	14.9700	+0.402%	149,068	-19.572%
2026-02-03	15.2800	15.3800	14.7800	14.9100	-2.613%	155,724	-19.249%
2026-02-02	15.2000	15.4600	15.0350	15.3100	+1.795%	213,807	-21.359%
2026-01-30	14.9200	15.1900	14.7400	15.0400	+0.535%	78,436	-19.947%
2026-01-29	15.0900	15.2000	14.7400	14.9600	-0.333%	117,474	-19.519%
2026-01-28	14.9500	15.2500	14.9500	15.0100	+0.941%	169,988	-19.787%
2026-01-27	14.8300	15.0400	14.7000	14.8700	+0.677%	97,274	-19.032%
2026-01-26	14.6800	15.0636	14.4721	14.7700	+0.819%	120,619	-18.483%
2026-01-23	14.3200	14.6700	14.2000	14.6500	+2.304%	66,446	-17.816%
2026-01-22	14.0800	14.4600	14.0800	14.3200	+2.505%	144,899	-15.922%
2026-01-21	13.3400	13.9900	13.3400	13.9700	+2.269%	128,992	-13.815%
2026-01-20	13.9000	14.0300	13.5250	13.6600	-1.938%	199,732	-11.859%
2026-01-16	13.8100	13.9900	13.1200	13.9300	-3.197%	349,266	-13.568%
2026-01-15	14.4900	14.7050	14.3500	14.3900	-1.168%	141,510	-16.331%
2026-01-14	14.7700	14.8400	14.5500	14.5600	-1.754%	91,686	-17.308%
2026-01-13	15.1700	15.2350	14.7800	14.8200	-2.372%	114,237	-18.758%
2026-01-12	15.0000	15.3000	14.9000	15.1800	+0.931%	84,467	-20.685%
2026-01-09	14.7700	15.0550	14.7150	15.0400	+1.553%	55,339	-19.947%
2026-01-08	14.7300	15.0200	14.6700	14.8100	+0.068%	133,641	-18.704%
2026-01-07	14.8100	15.1800	14.6000	14.8000	-4.578%	183,020	-18.649%
2026-01-06	15.1700	15.6500	15.1000	15.5100	+2.376%	146,397	-22.373%
2026-01-05	14.8700	15.3800	14.8000	15.1500	+1.338%	93,934	-20.528%
2026-01-02	15.3100	15.3100	14.8700	14.9500	-2.985%	120,729	-19.465%
2025-12-31	15.0500	15.5350	14.9600	15.4100	+2.324%	270,409	-21.869%
2025-12-30	15.0100	15.1500	14.9100	15.0600	+0.938%	47,973	-20.053%
2025-12-29	14.9400	15.0400	14.7950	14.9200	-0.201%	52,096	-19.303%
2025-12-26	14.7500	14.9800	14.7200	14.9500	+1.562%	45,510	-19.465%
2025-12-24	14.7200	14.8500	14.6300	14.7200	+0.136%	46,214	-18.207%
2025-12-23	14.8500	14.8500	14.4100	14.7000	-0.743%	107,254	-18.095%
2025-12-22	14.5000	14.9700	14.1250	14.8100	+1.717%	318,466	-18.704%
2025-12-19	14.6500	14.7000	14.5300	14.5600	-0.546%	63,494	-17.308%
2025-12-18	14.5600	14.7200	14.5250	14.6400	+0.619%	56,343	-17.760%
2025-12-17	14.7200	14.7700	14.4700	14.5500	-0.547%	81,392	-17.251%
2025-12-16	14.4800	14.7050	14.4300	14.6300	+0.550%	85,126	-17.703%
2025-12-15	14.6700	14.6700	14.4200	14.5500	0.000%	104,825	-17.251%
2025-12-12	14.5600	14.6500	14.3900	14.5500	+0.692%	69,646	-17.251%
2025-12-11	14.4000	14.5800	14.3450	14.4500	+0.557%	70,567	-16.678%
2025-12-10	14.2700	14.5000	14.2300	14.3700	+0.701%	67,839	-16.214%
2025-12-09	14.4700	14.5800	14.1500	14.2700	-2.594%	76,903	-15.627%
2025-12-08	14.8000	14.8000	14.5000	14.6500	-0.408%	107,327	-17.816%
2025-12-05	15.1200	15.2100	14.5925	14.7100	-3.224%	59,924	-18.151%
2025-12-04	15.3500	15.4250	15.1800	15.2000	+0.132%	91,249	-20.789%
2025-12-03	15.2300	15.2700	15.1500	15.1800	0.000%	43,716	-20.685%
2025-12-02	15.2100	15.2300	15.0900	15.1800	+0.663%	65,638	-20.685%
2025-12-01	15.0400	15.1850	14.9000	15.0800	-0.396%	93,484	-20.159%
2025-11-28	15.1200	15.2050	14.7623	15.1400	+1.001%	27,269	-20.476%
2025-11-26	14.8600	15.1900	14.8300	14.9900	+1.696%	60,697	-19.680%
2025-11-25	14.7700	15.0600	14.6900	14.7400	-0.338%	163,151	-18.318%
2025-11-24	14.9000	15.1100	14.7400	14.7900	-0.605%	112,444	-18.594%
2025-11-21	14.6600	15.0000	14.6200	14.8800	+1.918%	91,864	-19.086%
2025-11-20	14.8700	14.8700	14.5600	14.6000	-1.484%	73,749	-17.534%
2025-11-19	14.7700	14.8900	14.4835	14.8200	+0.339%	59,026	-18.758%
2025-11-18	14.4100	14.7800	14.3100	14.7700	+2.003%	100,570	-18.483%
2025-11-17	14.8900	14.8900	14.4300	14.4800	-2.426%	127,206	-16.851%
2025-11-14	14.6500	14.9100	14.5600	14.8400	+1.297%	115,670	-18.868%
2025-11-13	14.5500	15.2700	14.4250	14.6500	+1.384%	68,082	-17.816%
2025-11-12	14.3300	14.5689	14.1959	14.4500	+0.139%	94,339	-16.678%
2025-11-11	14.2400	14.4800	14.1500	14.4300	+1.477%	68,561	-16.563%
2025-11-10	14.2400	14.4850	14.1000	14.2200	+0.994%	55,408	-15.331%
2025-11-07	14.2600	14.2900	13.8600	14.0800	-0.283%	160,813	-14.489%
2025-11-06	14.3700	14.4500	13.9750	14.1200	-1.465%	40,493	-14.731%
2025-11-05	14.4400	14.4400	14.0800	14.3300	+1.415%	52,017	-15.980%
2025-11-04	14.0100	14.1700	13.7000	14.1300	0.000%	107,097	-14.791%
2025-11-03	14.1300	14.3750	14.0500	14.1300	-0.282%	84,059	-14.791%
2025-10-31	14.2400	14.2400	13.9800	14.1700	-0.352%	112,648	-15.032%
2025-10-30	14.2500	14.4300	13.9100	14.2200	-0.975%	73,690	-15.331%
2025-10-29	14.4600	14.7600	14.0000	14.3600	-0.829%	443,771	-16.156%
2025-10-28	14.4700	14.6250	14.3300	14.4800	-0.686%	94,505	-16.851%
2025-10-27	14.7315	14.9000	14.5700	14.5800	-0.884%	198,656	-17.421%
2025-10-24	15.1300	15.3600	14.6250	14.7100	-2.194%	82,311	-18.151%
2025-10-23	15.0700	15.1800	14.9400	15.0400	+1.007%	88,820	-19.947%
2025-10-22	15.0000	15.1250	14.8800	14.8900	-1.521%	69,755	-19.140%
2025-10-21	14.8100	15.1600	14.8100	15.1200	+0.935%	72,379	-20.370%
2025-10-20	14.9200	15.0700	14.6100	14.9800	+0.537%	65,340	-19.626%
2025-10-17	14.6600	14.9100	14.6600	14.9000	+0.880%	59,241	-19.195%
2025-10-16	14.8900	14.9500	14.7000	14.7700	-1.072%	81,984	-18.483%
2025-10-15	14.6700	15.1900	14.5200	14.9300	+1.842%	136,919	-19.357%
2025-10-14	14.3100	14.8000	14.1900	14.6600	+1.664%	113,318	-17.872%
2025-10-13	14.4700	14.6000	14.2250	14.4200	+0.208%	117,785	-16.505%
2025-10-10	14.9800	15.0525	14.3600	14.3900	-3.874%	86,277	-16.331%
2025-10-09	14.9600	14.9800	14.6100	14.9700	+0.067%	130,122	-19.572%
2025-10-08	15.1400	15.2300	14.7300	14.9600	-0.927%	95,957	-19.519%
2025-10-07	15.4300	15.5200	14.8012	15.1000	-2.643%	242,005	-20.265%
2025-10-06	15.5400	15.7687	15.3550	15.5100	+0.065%	74,602	-22.373%
2025-10-03	15.4700	15.5100	15.1830	15.5000	+0.977%	142,847	-22.323%
2025-10-02	15.5500	15.5500	15.0900	15.3500	-0.840%	211,323	-21.564%
2025-10-01	15.6000	15.7800	15.1300	15.4800	-0.769%	117,557	-22.222%
2025-09-30	15.4600	15.6950	15.2700	15.6000	+0.775%	93,322	-22.821%
2025-09-29	15.6100	15.9350	15.2700	15.4800	-0.129%	92,904	-22.222%
2025-09-26	15.6600	15.7000	15.3200	15.5000	-1.211%	97,402	-22.323%
2025-09-25	16.2700	16.4300	15.6450	15.6900	-3.860%	80,987	-23.263%
2025-09-24	16.1300	16.3600	16.0450	16.3200	+0.928%	108,572	-26.225%
2025-09-23	15.9800	16.2200	15.7950	16.1700	+0.748%	103,787	-25.541%
2025-09-22	15.9000	16.2400	15.9000	16.0500	+1.454%	85,584	-24.984%
2025-09-19	15.9900	16.0000	15.8100	15.8200	-0.877%	48,104	-23.894%
2025-09-18	16.0400	16.0952	15.8300	15.9600	+0.125%	68,302	-24.561%
2025-09-17	15.9700	16.1438	15.8500	15.9400	-0.188%	90,428	-24.467%
2025-09-16	15.8200	15.9900	15.6800	15.9700	+1.914%	48,246	-24.609%
2025-09-15	15.6800	16.0000	15.6000	15.6700	+0.449%	97,866	-23.165%
2025-09-12	15.6100	15.6700	15.4100	15.6000	-0.700%	87,273	-22.821%
2025-09-11	15.1500	15.7500	14.9000	15.7100	+3.423%	165,142	-23.361%
2025-09-10	15.5300	15.5300	15.1050	15.1900	-2.441%	41,484	-20.737%
2025-09-09	15.5700	15.7200	15.3511	15.5700	-0.256%	120,258	-22.672%
2025-09-08	16.1600	16.4980	14.9800	15.6100	+3.790%	234,993	-22.870%
2025-09-05	14.8800	15.1050	14.8800	15.0400	+1.075%	77,340	-19.947%
2025-09-04	15.0800	15.1000	14.8600	14.8800	-1.195%	48,203	-19.086%
2025-09-03	15.0900	15.1800	14.8900	15.0600	+0.200%	89,718	-20.053%
2025-09-02	14.9700	15.1100	14.9000	15.0300	-0.988%	101,949	-19.894%
2025-08-29	15.2600	15.2600	15.1200	15.1800	-0.589%	39,557	-20.685%
2025-08-28	15.2150	15.3400	15.0702	15.2700	+1.126%	44,155	-21.153%
2025-08-27	14.9500	15.1400	14.9500	15.1000	+0.399%	31,946	-20.265%
2025-08-26	14.9700	15.0700	14.7700	15.0400	-0.199%	128,859	-19.947%
2025-08-25	15.0000	15.0700	14.9400	15.0700	+0.601%	61,347	-20.106%
2025-08-22	14.8900	15.1800	14.8900	14.9800	+0.402%	43,848	-19.626%
2025-08-21	14.9700	15.0800	14.9150	14.9200	-0.267%	60,444	-19.303%
2025-08-20	14.8800	15.0700	14.7755	14.9600	+0.067%	76,881	-19.519%
2025-08-19	15.2300	15.3500	14.7400	14.9500	-1.967%	66,061	-19.465%
2025-08-18	15.1900	15.3800	14.8900	15.2500	+1.262%	89,342	-21.049%
2025-08-15	15.4200	15.4200	14.7959	15.0600	-2.335%	89,058	-20.053%
2025-08-14	14.9300	15.8750	14.9100	15.4200	+3.351%	217,049	-21.920%
2025-08-13	14.6600	14.9700	14.5792	14.9200	+1.497%	146,032	-19.303%
2025-08-12	14.7100	14.8900	14.6213	14.7000	-0.271%	70,802	-18.095%
2025-08-11	14.7000	14.8600	14.5911	14.7400	-0.068%	79,898	-18.318%
2025-08-08	14.7300	14.8200	14.5468	14.7500	-0.673%	62,150	-18.373%
2025-08-07	14.7000	14.9000	14.5700	14.8500	+1.020%	95,898	-18.923%
2025-08-06	14.6400	15.0600	14.6206	14.7000	+1.379%	157,430	-18.095%
2025-08-05	14.5000	14.6300	14.2300	14.5000	+1.683%	149,828	-16.966%
2025-08-04	13.7600	14.2900	13.7600	14.2600	+4.240%	126,397	-15.568%
2025-08-01	13.8400	13.8450	13.5600	13.6800	-0.146%	133,427	-11.988%
2025-07-31	13.8800	13.9850	13.6200	13.7000	-1.651%	129,692	-12.117%
2025-07-30	14.0700	14.1700	13.7850	13.9300	-1.763%	136,303	-13.568%
2025-07-29	14.2400	14.3100	13.9698	14.1800	+2.531%	176,192	-15.092%
2025-07-28	14.4100	14.4183	13.4700	13.8300	-4.423%	327,190	-12.943%
2025-07-25	14.7100	14.7930	14.4108	14.4700	-1.094%	70,006	-16.793%
2025-07-24	15.0500	15.2500	14.5900	14.6300	-2.597%	104,397	-17.703%
2025-07-23	15.0900	15.3199	14.8261	15.0200	-0.332%	102,133	-19.840%
2025-07-22	15.0700	15.1150	14.7700	15.0700	+0.266%	161,471	-20.106%
2025-07-21	15.2200	15.3250	14.9100	15.0300	-0.792%	93,327	-19.894%
2025-07-18	15.4000	15.6700	15.1100	15.1500	+0.066%	146,475	-20.528%
2025-07-17	15.2200	15.4350	15.0100	15.1400	-0.786%	89,341	-20.476%
2025-07-16	15.5100	15.5100	15.2150	15.2600	-1.739%	57,795	-21.101%
2025-07-15	15.4700	15.8500	15.4400	15.5300	+0.583%	85,683	-22.473%
2025-07-14	15.5700	15.6500	15.3366	15.4400	-1.405%	92,227	-22.021%
2025-07-11	16.0300	16.1000	15.6375	15.6600	-2.247%	56,022	-23.116%
2025-07-10	16.3600	16.4900	15.9900	16.0200	-2.078%	68,538	-24.844%
2025-07-09	16.5700	16.5700	16.2600	16.3600	-0.848%	74,366	-26.406%
2025-07-08	17.0400	17.3048	16.4600	16.5000	-3.169%	128,100	-27.030%
2025-07-07	17.3700	17.4779	16.9400	17.0400	-2.573%	82,836	-29.343%
2025-07-03	17.6400	17.6800	17.3200	17.4900	-0.285%	100,732	-31.161%
2025-07-02	17.9300	18.0100	17.4400	17.5400	-2.772%	55,869	-31.357%
2025-07-01	17.8700	18.1550	17.8500	18.0400	+1.008%	98,095	-33.259%
2025-06-30	17.4900	17.9000	17.4575	17.8600	+1.651%	80,323	-32.587%
2025-06-27	17.6000	17.7700	17.4500	17.5700	-0.284%	39,521	-31.474%
2025-06-26	17.4500	17.6900	17.3800	17.6200	+1.323%	71,701	-31.669%
2025-06-25	17.5400	17.6900	17.3300	17.3900	-1.529%	46,711	-30.765%
2025-06-24	17.6500	17.8200	17.4900	17.6600	+1.030%	50,291	-31.823%
2025-06-23	17.2500	17.6900	17.2500	17.4800	+1.451%	94,850	-31.121%
2025-06-20	18.4400	18.5000	17.0450	17.2300	-6.052%	203,679	-30.122%
2025-06-18	18.4600	18.5325	18.1900	18.3400	-0.865%	195,778	-34.351%
2025-06-17	18.2800	18.5100	18.1018	18.5000	+1.148%	137,293	-34.919%
2025-06-16	18.2900	18.5000	17.9800	18.2900	+0.994%	115,412	-34.172%
2025-06-13	18.0300	18.2990	17.6900	18.1100	+0.667%	377,817	-33.517%
2025-06-12	18.0000	18.3800	17.7600	17.9900	0.000%	95,454	-33.074%
2025-06-11	17.8300	18.0450	17.7500	17.9900	+1.295%	86,569	-33.074%
2025-06-10	17.5200	17.9200	17.2700	17.7600	+1.197%	270,778	-32.207%
2025-06-09	17.5300	17.9200	17.0300	17.5500	+0.171%	116,460	-31.396%
2025-06-06	17.8000	17.8200	17.4900	17.5200	-1.573%	49,410	-31.279%
2025-06-05	17.9400	18.0000	17.7300	17.8000	-0.780%	62,991	-32.360%
2025-06-04	18.0800	18.1550	17.8750	17.9400	-0.499%	97,568	-32.887%
2025-06-03	18.5300	18.5300	17.9500	18.0300	-2.646%	128,791	-33.222%
2025-06-02	18.2700	18.7150	17.9400	18.5200	+1.591%	112,701	-34.989%
2025-05-30	18.0500	18.4390	17.9600	18.2300	+0.385%	136,921	-33.955%
2025-05-29	18.3600	18.3600	18.0500	18.1600	-0.819%	82,205	-33.700%
2025-05-28	18.2100	18.5400	18.1500	18.3100	-0.272%	82,133	-34.244%
2025-05-27	18.9200	19.0000	18.2800	18.3600	-2.703%	123,634	-34.423%
2025-05-23	18.6800	19.2300	18.6800	18.8700	-0.185%	104,664	-36.195%
2025-05-22	18.6200	19.0600	18.5900	18.9050	+1.313%	83,112	-36.313%
2025-05-21	18.4200	19.2350	18.3450	18.6600	+0.865%	144,858	-35.477%
2025-05-20	18.7500	18.7500	18.4250	18.5000	-1.648%	110,543	-34.919%
2025-05-19	19.4100	19.5000	18.7600	18.8100	-3.489%	126,261	-35.991%
2025-05-16	19.2700	19.4900	19.1450	19.4900	+0.724%	74,026	-38.225%
2025-05-15	19.0000	19.3700	18.7605	19.3500	+1.842%	81,117	-37.778%
2025-05-14	19.2900	19.6000	18.9100	19.0000	-1.145%	227,432	-36.632%
2025-05-13	19.4500	19.5600	18.4500	19.2200	-1.081%	239,739	-37.357%
2025-05-12	19.8500	19.8500	18.2800	19.4300	-0.918%	359,745	-38.034%
2025-05-09	19.0000	19.9000	18.9600	19.6100	+1.082%	201,689	-38.603%
2025-05-08	19.4900	19.6700	18.8400	19.4000	-0.615%	307,169	-37.938%
2025-05-07	19.1500	19.5400	19.0000	19.5200	+2.413%	202,077	-38.320%
2025-05-06	18.8000	19.1250	18.5700	19.0600	+0.580%	141,556	-36.831%
2025-05-05	19.0900	19.0900	18.7650	18.9500	-0.889%	60,873	-36.464%
2025-05-02	19.4900	19.5600	18.9680	19.1200	-1.342%	123,518	-37.029%
2025-05-01	19.0800	19.4400	18.7800	19.3800	+2.000%	71,691	-37.874%
2025-04-30	18.9600	19.0000	18.6600	19.0000	-0.419%	213,559	-36.632%
2025-04-29	18.6100	19.0800	18.4500	19.0800	+1.978%	108,524	-36.897%
2025-04-28	18.5800	18.7300	18.3900	18.7100	+0.700%	83,881	-35.649%
2025-04-25	18.1500	18.5800	18.0000	18.5800	+2.652%	210,952	-35.199%
2025-04-24	18.3600	18.4700	18.0600	18.1000	-1.630%	223,210	-33.481%
2025-04-23	18.5600	18.7100	18.1200	18.4000	+0.054%	135,619	-34.565%
2025-04-22	18.1000	18.5600	17.9500	18.3900	+2.223%	98,129	-34.530%
2025-04-21	18.0700	18.4450	17.8400	17.9900	-1.154%	183,462	-33.074%
2025-04-17	18.0000	18.3850	17.9900	18.2000	+1.224%	67,158	-33.846%
2025-04-16	17.6200	18.0400	17.6200	17.9800	+0.279%	67,204	-33.037%
2025-04-15	18.0500	18.0800	17.7390	17.9300	-0.167%	50,021	-32.850%
2025-04-14	17.8900	18.2750	17.6900	17.9600	+1.412%	50,393	-32.962%
2025-04-11	17.5400	17.9600	17.3300	17.7100	+0.739%	57,008	-32.016%
2025-04-10	17.4200	17.6881	17.2627	17.5800	-0.734%	66,487	-31.513%
2025-04-09	16.5000	17.7160	16.4300	17.7100	+6.623%	84,775	-32.016%
2025-04-08	16.4800	17.5100	16.4740	16.6100	-2.237%	84,786	-27.514%

.dark-mode .shKbHX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .shKbHX{ 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