Dark

AFYA
Afya Limited Class A Common Shares
stock NASDAQ

At Close

Jul 28, 2026 3:59:56 PM EDT

14.39USD+1.338%(+0.19)51,185

12.46Bid 17.31Ask 4.85Spread

Pre-market

0.00USD-100.000%(-13.90)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

14.20USD-0.281%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	14.3300	14.5300	14.3100	14.4500	+1.761%	51,186	0.000%
2026-07-27	13.9600	14.3400	13.9150	14.2000	+2.158%	70,509	+1.761%
2026-07-24	13.8700	13.9800	13.7800	13.9000	+1.017%	50,385	+3.957%
2026-07-23	13.8700	14.0000	13.5800	13.7600	-0.793%	113,840	+5.015%
2026-07-22	13.9900	14.0100	13.5750	13.8700	-0.929%	136,762	+4.182%
2026-07-21	13.9900	14.0300	13.7400	14.0000	+0.071%	85,422	+3.214%
2026-07-20	13.8600	14.1887	13.8300	13.9900	+0.647%	65,356	+3.288%
2026-07-17	14.1500	14.1900	13.7750	13.9000	-1.836%	48,294	+3.957%
2026-07-16	14.0200	14.2500	13.9750	14.1600	+1.288%	78,685	+2.048%
2026-07-15	14.0300	14.4600	13.6800	13.9800	-0.498%	150,459	+3.362%
2026-07-14	14.1600	14.2950	14.0250	14.0500	-1.404%	66,001	+2.847%
2026-07-13	14.5100	14.7500	14.1750	14.2500	-0.904%	85,504	+1.404%
2026-07-10	14.6000	15.5499	14.3640	14.3800	-0.691%	63,386	+0.487%
2026-07-09	14.7600	14.8800	14.4600	14.4800	-2.294%	122,916	-0.207%
2026-07-08	14.7700	15.0000	14.6200	14.8200	+0.339%	96,651	-2.497%
2026-07-07	14.9700	15.2150	14.6350	14.7700	-0.672%	130,843	-2.167%
2026-07-06	15.1900	15.2450	14.7250	14.8700	-2.620%	172,660	-2.824%
2026-07-02	15.0600	15.3700	14.9650	15.2700	+1.800%	137,783	-5.370%
2026-07-01	14.8100	15.1000	14.7550	15.0000	+1.078%	201,812	-3.667%
2026-06-30	14.8200	14.8850	14.7100	14.8400	-0.202%	109,181	-2.628%
2026-06-29	14.9000	14.9700	14.5900	14.8700	0.000%	158,192	-2.824%
2026-06-26	14.7100	15.0000	14.6900	14.8700	+0.950%	202,680	-2.824%
2026-06-25	14.6400	14.8500	14.5600	14.7300	+0.960%	109,362	-1.901%
2026-06-24	14.3500	14.6700	14.3500	14.5900	+1.602%	123,301	-0.960%
2026-06-23	14.2000	14.5200	14.1600	14.3600	+1.127%	120,897	+0.627%
2026-06-22	14.0400	14.3600	14.0400	14.2000	+0.924%	127,624	+1.761%
2026-06-18	13.7800	14.1400	13.5100	14.0700	+1.883%	170,179	+2.701%
2026-06-17	13.9600	14.2614	13.7400	13.8100	-1.498%	67,831	+4.634%
2026-06-16	13.8100	14.0900	13.6800	14.0200	+0.502%	84,320	+3.067%
2026-06-15	14.1000	14.4500	13.4500	13.9500	-1.064%	187,587	+3.584%
2026-06-12	14.5200	14.6200	14.1000	14.1000	-3.226%	101,750	+2.482%
2026-06-11	14.6300	14.7500	14.4700	14.5700	-0.817%	121,238	-0.824%
2026-06-10	14.4400	14.7900	14.4000	14.6900	+2.156%	72,172	-1.634%
2026-06-09	14.4500	14.6800	14.2500	14.3800	-0.416%	80,184	+0.487%
2026-06-08	14.3000	14.5600	14.2800	14.4400	0.000%	59,113	+0.069%
2026-06-05	14.2500	14.5900	14.2500	14.4400	+0.838%	40,702	+0.069%
2026-06-04	14.4400	14.6600	14.2000	14.3200	-1.241%	55,288	+0.908%
2026-06-03	14.2600	14.6050	14.0700	14.5000	+0.694%	138,302	-0.345%
2026-06-02	14.4600	14.6400	14.3200	14.4000	-0.826%	38,915	+0.347%
2026-06-01	14.0100	14.5700	13.8968	14.5200	+3.640%	84,077	-0.482%
2026-05-29	13.9300	14.1700	13.9100	14.0100	-0.285%	117,556	+3.141%
2026-05-28	13.7500	14.1900	13.6900	14.0500	+2.182%	62,684	+2.847%
2026-05-27	14.0500	14.3182	13.5700	13.7500	-2.205%	179,102	+5.091%
2026-05-26	14.0000	14.2050	13.9500	14.0600	+0.429%	90,190	+2.774%
2026-05-22	14.0600	14.2250	13.6800	14.0000	-0.639%	75,776	+3.214%
2026-05-21	14.0700	14.3900	13.9400	14.0900	-0.914%	78,268	+2.555%
2026-05-20	14.0700	14.3000	14.0100	14.2200	+1.066%	69,651	+1.617%
2026-05-19	14.1300	14.5000	14.0301	14.0700	-1.402%	71,208	+2.701%
2026-05-18	13.9700	14.3250	13.9200	14.2700	+2.147%	81,188	+1.261%
2026-05-15	13.8900	14.2500	13.6800	13.9700	+1.159%	69,487	+3.436%
2026-05-14	14.1100	14.1566	13.7200	13.8100	-2.057%	108,759	+4.634%
2026-05-13	14.1600	14.3900	14.0550	14.1000	-0.634%	75,424	+2.482%
2026-05-12	13.9800	14.3200	13.9800	14.1900	+1.285%	87,250	+1.832%
2026-05-11	13.9300	14.6589	13.9300	14.0100	+0.574%	96,339	+3.141%
2026-05-08	14.1600	15.0300	13.8300	13.9300	+0.144%	55,341	+3.733%
2026-05-07	14.1300	14.2500	13.8200	13.9100	-2.180%	68,770	+3.882%
2026-05-06	14.0300	14.3900	13.8200	14.2200	+2.082%	179,020	+1.617%
2026-05-05	13.9700	14.1550	13.9000	13.9300	-0.358%	51,805	+3.733%
2026-05-04	13.8900	14.2000	13.8200	13.9800	+0.648%	39,517	+3.362%
2026-05-01	14.4500	14.4500	13.8400	13.8900	-3.609%	64,679	+4.032%
2026-04-30	13.9100	14.5200	13.8400	14.4100	+2.416%	99,906	+0.278%
2026-04-29	14.1900	14.3100	13.9800	14.0700	-1.194%	54,928	+2.701%
2026-04-28	14.1100	14.3899	14.0500	14.2400	+2.372%	49,664	+1.475%
2026-04-27	13.9700	14.2300	13.8100	13.9100	-0.429%	60,250	+3.882%
2026-04-24	14.4300	14.4400	13.8900	13.9700	-2.648%	78,254	+3.436%
2026-04-23	15.6500	15.6500	14.3001	14.3500	-8.307%	76,520	+0.697%
2026-04-22	15.8400	15.8500	15.4800	15.6500	-1.324%	104,661	-7.668%
2026-04-21	15.8500	15.9850	15.7500	15.8600	+0.253%	36,275	-8.890%
2026-04-20	15.9200	16.1600	15.8200	15.8200	-0.252%	61,041	-8.660%
2026-04-17	15.7600	16.0000	15.6600	15.8600	+0.698%	69,611	-8.890%
2026-04-16	15.5200	15.7500	15.4200	15.7500	+1.613%	69,399	-8.254%
2026-04-15	15.4700	15.5900	15.2900	15.5000	+0.259%	74,778	-6.774%
2026-04-14	15.7000	15.7800	15.4400	15.4600	-1.277%	64,328	-6.533%
2026-04-13	15.0400	15.6800	15.0400	15.6600	+3.915%	109,854	-7.727%
2026-04-10	15.2000	15.2900	14.9500	15.0700	-1.051%	113,455	-4.114%
2026-04-09	14.8000	15.2500	14.2200	15.2300	+1.941%	127,845	-5.121%
2026-04-08	15.2800	15.4899	14.8900	14.9400	-0.400%	100,331	-3.280%
2026-04-07	14.9300	15.2400	14.7950	15.0000	+0.067%	137,120	-3.667%
2026-04-06	14.9800	15.1700	14.8201	14.9900	+0.201%	197,630	-3.602%
2026-04-02	14.8600	15.2600	14.7900	14.9600	-0.067%	116,370	-3.409%
2026-04-01	14.9600	15.1050	14.7629	14.9700	+0.672%	174,634	-3.474%
2026-03-31	15.0000	15.1400	14.6000	14.8700	-0.335%	123,480	-2.824%
2026-03-30	14.8500	15.0000	14.5200	14.9200	+1.153%	101,543	-3.150%
2026-03-27	14.9000	15.1900	14.6900	14.7500	-1.272%	112,813	-2.034%
2026-03-26	15.0900	15.5700	14.8100	14.9400	-1.451%	125,419	-3.280%
2026-03-25	14.9600	15.4200	14.6901	15.1600	-2.130%	203,040	-4.683%
2026-03-24	15.2700	15.6100	15.1500	15.4900	+2.177%	110,927	-6.714%
2026-03-23	14.9500	15.2600	14.7400	15.1600	+3.199%	119,748	-4.683%
2026-03-20	14.6700	14.9300	14.3000	14.6900	-0.877%	105,309	-1.634%
2026-03-19	14.1200	14.9000	14.0000	14.8200	+3.927%	80,016	-2.497%
2026-03-18	14.3600	14.6000	14.1300	14.2600	-0.280%	93,602	+1.332%
2026-03-17	14.3900	14.6500	14.1600	14.3000	0.000%	139,747	+1.049%
2026-03-16	13.8100	14.7700	13.6700	14.3000	+3.924%	205,144	+1.049%
2026-03-13	13.5000	14.4000	13.4900	13.7600	+1.926%	130,230	+5.015%
2026-03-12	13.7100	14.0000	13.4300	13.5000	-2.738%	41,157	+7.037%
2026-03-11	13.9500	14.1000	13.6200	13.8800	-1.140%	38,104	+4.107%
2026-03-10	13.8800	14.4200	13.8500	14.0400	+0.214%	77,832	+2.920%
2026-03-09	13.7100	14.0950	13.4600	14.0100	+1.082%	90,966	+3.141%
2026-03-06	13.6500	13.9900	13.4890	13.8600	+0.362%	73,817	+4.257%
2026-03-05	13.3700	13.8500	13.3700	13.8100	+2.753%	71,870	+4.634%
2026-03-04	13.3200	13.6299	13.1200	13.4400	+2.128%	109,165	+7.515%
2026-03-03	13.2700	13.4000	13.0000	13.1600	-1.937%	177,854	+9.802%
2026-03-02	13.3800	13.6100	13.2800	13.4200	-1.324%	104,283	+7.675%
2026-02-27	13.4500	13.6180	13.2200	13.6000	+0.369%	118,381	+6.250%
2026-02-26	13.6500	13.8400	13.4700	13.5500	-0.733%	75,284	+6.642%
2026-02-25	13.8200	13.8600	13.5300	13.6500	-1.515%	73,399	+5.861%
2026-02-24	13.6650	13.9500	13.1500	13.8600	-0.503%	148,715	+4.257%
2026-02-23	13.9900	14.0000	13.7800	13.9300	-1.206%	49,431	+3.733%
2026-02-20	13.8800	14.1700	13.7700	14.1000	+0.858%	58,325	+2.482%
2026-02-19	13.8900	14.0300	13.7900	13.9800	+0.215%	59,511	+3.362%
2026-02-18	13.8900	14.1000	13.8500	13.9500	+0.216%	78,228	+3.584%
2026-02-17	14.0800	14.0800	13.8000	13.9200	-1.066%	62,887	+3.807%
2026-02-13	14.1100	14.1600	13.7400	14.0700	-2.899%	172,068	+2.701%
2026-02-12	15.4400	15.5032	14.4400	14.4900	-6.576%	83,941	-0.276%
2026-02-11	15.6100	15.6850	15.4400	15.5100	-0.193%	118,423	-6.834%
2026-02-10	15.5000	15.8900	15.5000	15.5400	-0.639%	74,804	-7.014%
2026-02-09	15.4400	15.7300	15.3500	15.6400	+1.361%	89,685	-7.609%
2026-02-06	15.1000	15.4500	14.9900	15.4300	+2.867%	113,216	-6.351%
2026-02-05	15.0800	15.2400	14.9050	15.0000	+0.200%	97,100	-3.667%
2026-02-04	14.9800	15.2600	14.7800	14.9700	+0.402%	149,068	-3.474%
2026-02-03	15.2800	15.3800	14.7800	14.9100	-2.613%	155,724	-3.085%
2026-02-02	15.2000	15.4600	15.0350	15.3100	+1.795%	213,807	-5.617%
2026-01-30	14.9200	15.1900	14.7400	15.0400	+0.535%	78,436	-3.923%
2026-01-29	15.0900	15.2000	14.7400	14.9600	-0.333%	117,474	-3.409%
2026-01-28	14.9500	15.2500	14.9500	15.0100	+0.941%	169,988	-3.731%
2026-01-27	14.8300	15.0400	14.7000	14.8700	+0.677%	97,274	-2.824%
2026-01-26	14.6800	15.0636	14.4721	14.7700	+0.819%	120,619	-2.167%
2026-01-23	14.3200	14.6700	14.2000	14.6500	+2.304%	66,446	-1.365%
2026-01-22	14.0800	14.4600	14.0800	14.3200	+2.505%	144,899	+0.908%
2026-01-21	13.3400	13.9900	13.3400	13.9700	+2.269%	128,992	+3.436%
2026-01-20	13.9000	14.0300	13.5250	13.6600	-1.938%	199,732	+5.783%
2026-01-16	13.8100	13.9900	13.1200	13.9300	-3.197%	349,266	+3.733%
2026-01-15	14.4900	14.7050	14.3500	14.3900	-1.168%	141,510	+0.417%
2026-01-14	14.7700	14.8400	14.5500	14.5600	-1.754%	91,686	-0.755%
2026-01-13	15.1700	15.2350	14.7800	14.8200	-2.372%	114,237	-2.497%
2026-01-12	15.0000	15.3000	14.9000	15.1800	+0.931%	84,467	-4.809%
2026-01-09	14.7700	15.0550	14.7150	15.0400	+1.553%	55,339	-3.923%
2026-01-08	14.7300	15.0200	14.6700	14.8100	+0.068%	133,641	-2.431%
2026-01-07	14.8100	15.1800	14.6000	14.8000	-4.578%	183,020	-2.365%
2026-01-06	15.1700	15.6500	15.1000	15.5100	+2.376%	146,397	-6.834%
2026-01-05	14.8700	15.3800	14.8000	15.1500	+1.338%	93,934	-4.620%
2026-01-02	15.3100	15.3100	14.8700	14.9500	-2.985%	120,729	-3.344%
2025-12-31	15.0500	15.5350	14.9600	15.4100	+2.324%	270,409	-6.230%
2025-12-30	15.0100	15.1500	14.9100	15.0600	+0.938%	47,973	-4.050%
2025-12-29	14.9400	15.0400	14.7950	14.9200	-0.201%	52,096	-3.150%
2025-12-26	14.7500	14.9800	14.7200	14.9500	+1.562%	45,510	-3.344%
2025-12-24	14.7200	14.8500	14.6300	14.7200	+0.136%	46,214	-1.834%
2025-12-23	14.8500	14.8500	14.4100	14.7000	-0.743%	107,254	-1.701%
2025-12-22	14.5000	14.9700	14.1250	14.8100	+1.717%	318,466	-2.431%
2025-12-19	14.6500	14.7000	14.5300	14.5600	-0.546%	63,494	-0.755%
2025-12-18	14.5600	14.7200	14.5250	14.6400	+0.619%	56,343	-1.298%
2025-12-17	14.7200	14.7700	14.4700	14.5500	-0.547%	81,392	-0.687%
2025-12-16	14.4800	14.7050	14.4300	14.6300	+0.550%	85,126	-1.230%
2025-12-15	14.6700	14.6700	14.4200	14.5500	0.000%	104,825	-0.687%
2025-12-12	14.5600	14.6500	14.3900	14.5500	+0.692%	69,646	-0.687%
2025-12-11	14.4000	14.5800	14.3450	14.4500	+0.557%	70,567	0.000%
2025-12-10	14.2700	14.5000	14.2300	14.3700	+0.701%	67,839	+0.557%
2025-12-09	14.4700	14.5800	14.1500	14.2700	-2.594%	76,903	+1.261%
2025-12-08	14.8000	14.8000	14.5000	14.6500	-0.408%	107,327	-1.365%
2025-12-05	15.1200	15.2100	14.5925	14.7100	-3.224%	59,924	-1.768%
2025-12-04	15.3500	15.4250	15.1800	15.2000	+0.132%	91,249	-4.934%
2025-12-03	15.2300	15.2700	15.1500	15.1800	0.000%	43,716	-4.809%
2025-12-02	15.2100	15.2300	15.0900	15.1800	+0.663%	65,638	-4.809%
2025-12-01	15.0400	15.1850	14.9000	15.0800	-0.396%	93,484	-4.178%
2025-11-28	15.1200	15.2050	14.7623	15.1400	+1.001%	27,269	-4.557%
2025-11-26	14.8600	15.1900	14.8300	14.9900	+1.696%	60,697	-3.602%
2025-11-25	14.7700	15.0600	14.6900	14.7400	-0.338%	163,151	-1.967%
2025-11-24	14.9000	15.1100	14.7400	14.7900	-0.605%	112,444	-2.299%
2025-11-21	14.6600	15.0000	14.6200	14.8800	+1.918%	91,864	-2.890%
2025-11-20	14.8700	14.8700	14.5600	14.6000	-1.484%	73,749	-1.027%
2025-11-19	14.7700	14.8900	14.4835	14.8200	+0.339%	59,026	-2.497%
2025-11-18	14.4100	14.7800	14.3100	14.7700	+2.003%	100,570	-2.167%
2025-11-17	14.8900	14.8900	14.4300	14.4800	-2.426%	127,206	-0.207%
2025-11-14	14.6500	14.9100	14.5600	14.8400	+1.297%	115,670	-2.628%
2025-11-13	14.5500	15.2700	14.4250	14.6500	+1.384%	68,082	-1.365%
2025-11-12	14.3300	14.5689	14.1959	14.4500	+0.139%	94,339	0.000%
2025-11-11	14.2400	14.4800	14.1500	14.4300	+1.477%	68,561	+0.139%
2025-11-10	14.2400	14.4850	14.1000	14.2200	+0.994%	55,408	+1.617%
2025-11-07	14.2600	14.2900	13.8600	14.0800	-0.283%	160,813	+2.628%
2025-11-06	14.3700	14.4500	13.9750	14.1200	-1.465%	40,493	+2.337%
2025-11-05	14.4400	14.4400	14.0800	14.3300	+1.415%	52,017	+0.837%
2025-11-04	14.0100	14.1700	13.7000	14.1300	0.000%	107,097	+2.265%
2025-11-03	14.1300	14.3750	14.0500	14.1300	-0.282%	84,059	+2.265%
2025-10-31	14.2400	14.2400	13.9800	14.1700	-0.352%	112,648	+1.976%
2025-10-30	14.2500	14.4300	13.9100	14.2200	-0.975%	73,690	+1.617%
2025-10-29	14.4600	14.7600	14.0000	14.3600	-0.829%	443,771	+0.627%
2025-10-28	14.4700	14.6250	14.3300	14.4800	-0.686%	94,505	-0.207%
2025-10-27	14.7315	14.9000	14.5700	14.5800	-0.884%	198,656	-0.892%
2025-10-24	15.1300	15.3600	14.6250	14.7100	-2.194%	82,311	-1.768%
2025-10-23	15.0700	15.1800	14.9400	15.0400	+1.007%	88,820	-3.923%
2025-10-22	15.0000	15.1250	14.8800	14.8900	-1.521%	69,755	-2.955%
2025-10-21	14.8100	15.1600	14.8100	15.1200	+0.935%	72,379	-4.431%
2025-10-20	14.9200	15.0700	14.6100	14.9800	+0.537%	65,340	-3.538%
2025-10-17	14.6600	14.9100	14.6600	14.9000	+0.880%	59,241	-3.020%
2025-10-16	14.8900	14.9500	14.7000	14.7700	-1.072%	81,984	-2.167%
2025-10-15	14.6700	15.1900	14.5200	14.9300	+1.842%	136,919	-3.215%
2025-10-14	14.3100	14.8000	14.1900	14.6600	+1.664%	113,318	-1.432%
2025-10-13	14.4700	14.6000	14.2250	14.4200	+0.208%	117,785	+0.208%
2025-10-10	14.9800	15.0525	14.3600	14.3900	-3.874%	86,277	+0.417%
2025-10-09	14.9600	14.9800	14.6100	14.9700	+0.067%	130,122	-3.474%
2025-10-08	15.1400	15.2300	14.7300	14.9600	-0.927%	95,957	-3.409%
2025-10-07	15.4300	15.5200	14.8012	15.1000	-2.643%	242,005	-4.305%
2025-10-06	15.5400	15.7687	15.3550	15.5100	+0.065%	74,602	-6.834%
2025-10-03	15.4700	15.5100	15.1830	15.5000	+0.977%	142,847	-6.774%
2025-10-02	15.5500	15.5500	15.0900	15.3500	-0.840%	211,323	-5.863%
2025-10-01	15.6000	15.7800	15.1300	15.4800	-0.769%	117,557	-6.654%
2025-09-30	15.4600	15.6950	15.2700	15.6000	+0.775%	93,322	-7.372%
2025-09-29	15.6100	15.9350	15.2700	15.4800	-0.129%	92,904	-6.654%
2025-09-26	15.6600	15.7000	15.3200	15.5000	-1.211%	97,402	-6.774%
2025-09-25	16.2700	16.4300	15.6450	15.6900	-3.860%	80,987	-7.903%
2025-09-24	16.1300	16.3600	16.0450	16.3200	+0.928%	108,572	-11.458%
2025-09-23	15.9800	16.2200	15.7950	16.1700	+0.748%	103,787	-10.637%
2025-09-22	15.9000	16.2400	15.9000	16.0500	+1.454%	85,584	-9.969%
2025-09-19	15.9900	16.0000	15.8100	15.8200	-0.877%	48,104	-8.660%
2025-09-18	16.0400	16.0952	15.8300	15.9600	+0.125%	68,302	-9.461%
2025-09-17	15.9700	16.1438	15.8500	15.9400	-0.188%	90,428	-9.348%
2025-09-16	15.8200	15.9900	15.6800	15.9700	+1.914%	48,246	-9.518%
2025-09-15	15.6800	16.0000	15.6000	15.6700	+0.449%	97,866	-7.786%
2025-09-12	15.6100	15.6700	15.4100	15.6000	-0.700%	87,273	-7.372%
2025-09-11	15.1500	15.7500	14.9000	15.7100	+3.423%	165,142	-8.020%
2025-09-10	15.5300	15.5300	15.1050	15.1900	-2.441%	41,484	-4.872%
2025-09-09	15.5700	15.7200	15.3511	15.5700	-0.256%	120,258	-7.193%
2025-09-08	16.1600	16.4980	14.9800	15.6100	+3.790%	234,993	-7.431%
2025-09-05	14.8800	15.1050	14.8800	15.0400	+1.075%	77,340	-3.923%
2025-09-04	15.0800	15.1000	14.8600	14.8800	-1.195%	48,203	-2.890%
2025-09-03	15.0900	15.1800	14.8900	15.0600	+0.200%	89,718	-4.050%
2025-09-02	14.9700	15.1100	14.9000	15.0300	-0.988%	101,949	-3.859%
2025-08-29	15.2600	15.2600	15.1200	15.1800	-0.589%	39,557	-4.809%
2025-08-28	15.2150	15.3400	15.0702	15.2700	+1.126%	44,155	-5.370%
2025-08-27	14.9500	15.1400	14.9500	15.1000	+0.399%	31,946	-4.305%
2025-08-26	14.9700	15.0700	14.7700	15.0400	-0.199%	128,859	-3.923%
2025-08-25	15.0000	15.0700	14.9400	15.0700	+0.601%	61,347	-4.114%
2025-08-22	14.8900	15.1800	14.8900	14.9800	+0.402%	43,848	-3.538%
2025-08-21	14.9700	15.0800	14.9150	14.9200	-0.267%	60,444	-3.150%
2025-08-20	14.8800	15.0700	14.7755	14.9600	+0.067%	76,881	-3.409%
2025-08-19	15.2300	15.3500	14.7400	14.9500	-1.967%	66,061	-3.344%
2025-08-18	15.1900	15.3800	14.8900	15.2500	+1.262%	89,342	-5.246%
2025-08-15	15.4200	15.4200	14.7959	15.0600	-2.335%	89,058	-4.050%
2025-08-14	14.9300	15.8750	14.9100	15.4200	+3.351%	217,049	-6.291%
2025-08-13	14.6600	14.9700	14.5792	14.9200	+1.497%	146,032	-3.150%
2025-08-12	14.7100	14.8900	14.6213	14.7000	-0.271%	70,802	-1.701%
2025-08-11	14.7000	14.8600	14.5911	14.7400	-0.068%	79,898	-1.967%
2025-08-08	14.7300	14.8200	14.5468	14.7500	-0.673%	62,150	-2.034%
2025-08-07	14.7000	14.9000	14.5700	14.8500	+1.020%	95,898	-2.694%
2025-08-06	14.6400	15.0600	14.6206	14.7000	+1.379%	157,430	-1.701%
2025-08-05	14.5000	14.6300	14.2300	14.5000	+1.683%	149,828	-0.345%
2025-08-04	13.7600	14.2900	13.7600	14.2600	+4.240%	126,397	+1.332%
2025-08-01	13.8400	13.8450	13.5600	13.6800	-0.146%	133,427	+5.629%
2025-07-31	13.8800	13.9850	13.6200	13.7000	-1.651%	129,692	+5.474%
2025-07-30	14.0700	14.1700	13.7850	13.9300	-1.763%	136,303	+3.733%
2025-07-29	14.2400	14.3100	13.9698	14.1800	+2.531%	176,192	+1.904%
2025-07-28	14.4100	14.4183	13.4700	13.8300	-4.423%	327,190	+4.483%
2025-07-25	14.7100	14.7930	14.4108	14.4700	-1.094%	70,006	-0.138%
2025-07-24	15.0500	15.2500	14.5900	14.6300	-2.597%	104,397	-1.230%
2025-07-23	15.0900	15.3199	14.8261	15.0200	-0.332%	102,133	-3.795%
2025-07-22	15.0700	15.1150	14.7700	15.0700	+0.266%	161,471	-4.114%
2025-07-21	15.2200	15.3250	14.9100	15.0300	-0.792%	93,327	-3.859%
2025-07-18	15.4000	15.6700	15.1100	15.1500	+0.066%	146,475	-4.620%
2025-07-17	15.2200	15.4350	15.0100	15.1400	-0.786%	89,341	-4.557%
2025-07-16	15.5100	15.5100	15.2150	15.2600	-1.739%	57,795	-5.308%
2025-07-15	15.4700	15.8500	15.4400	15.5300	+0.583%	85,683	-6.954%
2025-07-14	15.5700	15.6500	15.3366	15.4400	-1.405%	92,227	-6.412%
2025-07-11	16.0300	16.1000	15.6375	15.6600	-2.247%	56,022	-7.727%
2025-07-10	16.3600	16.4900	15.9900	16.0200	-2.078%	68,538	-9.800%
2025-07-09	16.5700	16.5700	16.2600	16.3600	-0.848%	74,366	-11.675%
2025-07-08	17.0400	17.3048	16.4600	16.5000	-3.169%	128,100	-12.424%
2025-07-07	17.3700	17.4779	16.9400	17.0400	-2.573%	82,836	-15.200%
2025-07-03	17.6400	17.6800	17.3200	17.4900	-0.285%	100,732	-17.381%
2025-07-02	17.9300	18.0100	17.4400	17.5400	-2.772%	55,869	-17.617%
2025-07-01	17.8700	18.1550	17.8500	18.0400	+1.008%	98,095	-19.900%
2025-06-30	17.4900	17.9000	17.4575	17.8600	+1.651%	80,323	-19.093%
2025-06-27	17.6000	17.7700	17.4500	17.5700	-0.284%	39,521	-17.758%
2025-06-26	17.4500	17.6900	17.3800	17.6200	+1.323%	71,701	-17.991%
2025-06-25	17.5400	17.6900	17.3300	17.3900	-1.529%	46,711	-16.906%
2025-06-24	17.6500	17.8200	17.4900	17.6600	+1.030%	50,291	-18.177%
2025-06-23	17.2500	17.6900	17.2500	17.4800	+1.451%	94,850	-17.334%
2025-06-20	18.4400	18.5000	17.0450	17.2300	-6.052%	203,679	-16.135%
2025-06-18	18.4600	18.5325	18.1900	18.3400	-0.865%	195,778	-21.210%
2025-06-17	18.2800	18.5100	18.1018	18.5000	+1.148%	137,293	-21.892%
2025-06-16	18.2900	18.5000	17.9800	18.2900	+0.994%	115,412	-20.995%
2025-06-13	18.0300	18.2990	17.6900	18.1100	+0.667%	377,817	-20.210%
2025-06-12	18.0000	18.3800	17.7600	17.9900	0.000%	95,454	-19.678%
2025-06-11	17.8300	18.0450	17.7500	17.9900	+1.295%	86,569	-19.678%
2025-06-10	17.5200	17.9200	17.2700	17.7600	+1.197%	270,778	-18.637%
2025-06-09	17.5300	17.9200	17.0300	17.5500	+0.171%	116,460	-17.664%
2025-06-06	17.8000	17.8200	17.4900	17.5200	-1.573%	49,410	-17.523%
2025-06-05	17.9400	18.0000	17.7300	17.8000	-0.780%	62,991	-18.820%
2025-06-04	18.0800	18.1550	17.8750	17.9400	-0.499%	97,568	-19.454%
2025-06-03	18.5300	18.5300	17.9500	18.0300	-2.646%	128,791	-19.856%
2025-06-02	18.2700	18.7150	17.9400	18.5200	+1.591%	112,701	-21.976%
2025-05-30	18.0500	18.4390	17.9600	18.2300	+0.385%	136,921	-20.735%
2025-05-29	18.3600	18.3600	18.0500	18.1600	-0.819%	82,205	-20.430%
2025-05-28	18.2100	18.5400	18.1500	18.3100	-0.272%	82,133	-21.081%
2025-05-27	18.9200	19.0000	18.2800	18.3600	-2.703%	123,634	-21.296%
2025-05-23	18.6800	19.2300	18.6800	18.8700	-0.185%	104,664	-23.423%
2025-05-22	18.6200	19.0600	18.5900	18.9050	+1.313%	83,112	-23.565%
2025-05-21	18.4200	19.2350	18.3450	18.6600	+0.865%	144,858	-22.562%
2025-05-20	18.7500	18.7500	18.4250	18.5000	-1.648%	110,543	-21.892%
2025-05-19	19.4100	19.5000	18.7600	18.8100	-3.489%	126,261	-23.179%
2025-05-16	19.2700	19.4900	19.1450	19.4900	+0.724%	74,026	-25.859%
2025-05-15	19.0000	19.3700	18.7605	19.3500	+1.842%	81,117	-25.323%
2025-05-14	19.2900	19.6000	18.9100	19.0000	-1.145%	227,432	-23.947%
2025-05-13	19.4500	19.5600	18.4500	19.2200	-1.081%	239,739	-24.818%
2025-05-12	19.8500	19.8500	18.2800	19.4300	-0.918%	359,745	-25.630%
2025-05-09	19.0000	19.9000	18.9600	19.6100	+1.082%	201,689	-26.313%
2025-05-08	19.4900	19.6700	18.8400	19.4000	-0.615%	307,169	-25.515%
2025-05-07	19.1500	19.5400	19.0000	19.5200	+2.413%	202,077	-25.973%
2025-05-06	18.8000	19.1250	18.5700	19.0600	+0.580%	141,556	-24.187%
2025-05-05	19.0900	19.0900	18.7650	18.9500	-0.889%	60,873	-23.747%
2025-05-02	19.4900	19.5600	18.9680	19.1200	-1.342%	123,518	-24.425%
2025-05-01	19.0800	19.4400	18.7800	19.3800	+2.000%	71,691	-25.439%
2025-04-30	18.9600	19.0000	18.6600	19.0000	-0.419%	213,559	-23.947%
2025-04-29	18.6100	19.0800	18.4500	19.0800	+1.978%	108,524	-24.266%
2025-04-28	18.5800	18.7300	18.3900	18.7100	+0.700%	83,881	-22.769%
2025-04-25	18.1500	18.5800	18.0000	18.5800	+2.652%	210,952	-22.228%
2025-04-24	18.3600	18.4700	18.0600	18.1000	-1.630%	223,210	-20.166%
2025-04-23	18.5600	18.7100	18.1200	18.4000	+0.054%	135,619	-21.467%
2025-04-22	18.1000	18.5600	17.9500	18.3900	+2.223%	98,129	-21.425%
2025-04-21	18.0700	18.4450	17.8400	17.9900	-1.154%	183,462	-19.678%
2025-04-17	18.0000	18.3850	17.9900	18.2000	+1.224%	67,158	-20.604%
2025-04-16	17.6200	18.0400	17.6200	17.9800	+0.279%	67,204	-19.633%
2025-04-15	18.0500	18.0800	17.7390	17.9300	-0.167%	50,021	-19.409%
2025-04-14	17.8900	18.2750	17.6900	17.9600	+1.412%	50,393	-19.543%
2025-04-11	17.5400	17.9600	17.3300	17.7100	+0.739%	57,008	-18.408%
2025-04-10	17.4200	17.6881	17.2627	17.5800	-0.734%	66,487	-17.804%
2025-04-09	16.5000	17.7160	16.4300	17.7100	+6.623%	84,775	-18.408%
2025-04-08	16.4800	17.5100	16.4740	16.6100	-2.237%	84,786	-13.004%
2025-04-07	16.6400	17.7200	16.3516	16.9900	-0.527%	89,154	-14.950%
2025-04-04	17.1600	17.3200	16.9200	17.0800	-4.953%	132,469	-15.398%
2025-04-03	17.6400	18.1900	17.6400	17.9700	-2.390%	89,829	-19.588%
2025-04-02	17.9500	18.4100	17.8900	18.4100	+1.882%	71,390	-21.510%
2025-04-01	17.9700	18.1800	17.8400	18.0700	+0.781%	133,789	-20.033%
2025-03-31	17.6200	17.9300	17.4900	17.9300	+0.336%	117,476	-19.409%
2025-03-28	17.9900	17.9900	17.5000	17.8700	-0.722%	83,363	-19.138%
2025-03-27	17.9000	18.0200	17.6950	18.0000	+0.334%	108,074	-19.722%
2025-03-26	17.8500	18.0500	17.7700	17.9400	-0.719%	91,738	-19.454%
2025-03-25	17.9500	18.1891	17.8850	18.0700	+1.289%	95,272	-20.033%
2025-03-24	18.0900	18.1000	17.8400	17.8400	-0.502%	65,747	-19.002%
2025-03-21	17.9200	18.0700	17.5800	17.9300	-0.334%	95,017	-19.409%
2025-03-20	17.7600	18.0200	17.6200	17.9900	-0.056%	79,765	-19.678%
2025-03-19	17.8200	18.2650	17.8200	18.0000	-0.056%	127,517	-19.722%
2025-03-18	17.7500	18.0500	17.4000	18.0100	+0.334%	116,441	-19.767%
2025-03-17	17.9600	18.1950	17.9400	17.9500	-0.444%	70,566	-19.499%
2025-03-14	17.9000	18.5950	17.6700	18.0300	+11.159%	208,142	-19.856%
2025-03-13	16.0800	16.2900	15.7451	16.2200	+0.433%	61,496	-10.912%
2025-03-12	15.7600	16.1800	15.7100	16.1500	+1.636%	117,511	-10.526%
2025-03-11	16.0800	16.2150	15.6800	15.8900	-6.364%	141,285	-9.062%
2025-03-10	17.0100	17.3500	16.9100	16.9700	-0.934%	85,620	-14.850%
2025-03-07	16.5900	17.2100	16.5900	17.1300	+2.945%	76,096	-15.645%
2025-03-06	16.8300	16.8450	16.5800	16.6400	-1.597%	120,089	-13.161%
2025-03-05	16.4700	16.9800	16.4500	16.9100	+2.921%	93,511	-14.548%
2025-03-04	16.2500	16.5450	15.8900	16.4300	-0.122%	100,969	-12.051%
2025-03-03	16.7500	16.9100	16.3500	16.4500	-1.850%	105,151	-12.158%
2025-02-28	16.9200	16.9550	16.7100	16.7600	-1.354%	107,994	-13.783%
2025-02-27	16.7300	17.1900	16.5600	16.9900	+1.131%	86,381	-14.950%
2025-02-26	17.2600	17.3000	16.7600	16.8000	-2.721%	89,132	-13.988%
2025-02-25	17.2000	17.4500	17.0900	17.2700	+1.768%	99,217	-16.329%
2025-02-24	17.3500	17.4100	16.9600	16.9700	-2.190%	71,386	-14.850%
2025-02-21	17.4700	17.4700	17.2600	17.3500	-0.914%	64,918	-16.715%
2025-02-20	17.9500	18.0500	17.4250	17.5100	-2.668%	94,762	-17.476%
2025-02-19	17.6500	18.0400	17.5800	17.9900	+1.466%	146,268	-19.678%
2025-02-18	17.6700	18.0100	17.5800	17.7300	+0.283%	118,847	-18.500%
2025-02-14	17.4900	17.7700	17.3800	17.6800	+1.902%	101,178	-18.269%
2025-02-13	16.9200	17.3500	16.7300	17.3500	+3.151%	109,881	-16.715%
2025-02-12	16.7100	16.9750	16.7100	16.8200	+0.119%	100,761	-14.090%
2025-02-11	16.5500	16.8400	16.5500	16.8000	+1.205%	133,692	-13.988%
2025-02-10	16.6900	16.9000	16.5600	16.6000	+0.121%	119,038	-12.952%
2025-02-07	16.7700	16.8000	16.5250	16.5800	-0.600%	104,553	-12.847%
2025-02-06	16.0800	16.7100	16.0600	16.6800	+4.906%	120,630	-13.369%
2025-02-05	16.2000	16.4263	15.8900	15.9000	-3.461%	89,500	-9.119%

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