Afya Limited Class A AFYA
NASDAQ · United States · Consumer Services
$12.08+0.04 (+0.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.04 | +1.86% | $11.87 | $12.33 | $11.85 | 362.90K |
| 2026-09-29 | $11.82 | -1.83% | $12.04 | $12.05 | $11.62 | 289.80K |
| 2026-09-28 | $12.04 | -7.38% | $12.21 | $12.67 | $12.03 | 794.90K |
| 2026-09-25 | $13.00 | -5.32% | $13.76 | $13.76 | $12.75 | 621.10K |
| 2026-09-24 | $13.73 | +1.10% | $13.49 | $13.76 | $13.39 | 846.70K |
| 2026-09-23 | $13.58 | +0.67% | $13.45 | $13.64 | $13.38 | 297.10K |
| 2026-09-22 | $13.49 | -0.44% | $13.61 | $13.70 | $13.47 | 183.90K |
| 2026-09-21 | $13.55 | -0.37% | $13.66 | $13.72 | $13.42 | 149.10K |
| 2026-09-18 | $13.60 | -0.29% | $13.68 | $13.71 | $13.41 | 338.70K |
| 2026-09-17 | $13.64 | -0.29% | $13.66 | $13.80 | $13.35 | 877.70K |
| 2026-09-16 | $13.68 | -0.15% | $13.68 | $13.85 | $13.57 | 109.50K |
| 2026-09-15 | $13.70 | 0.00% | $13.71 | $13.87 | $13.55 | 182.20K |
| 2026-09-14 | $13.70 | -1.37% | $13.89 | $14.05 | $13.56 | 181.90K |
| 2026-09-11 | $13.89 | +2.36% | $13.59 | $13.90 | $13.54 | 430.10K |
| 2026-09-10 | $13.57 | -1.81% | $13.89 | $14.21 | $13.43 | 447.80K |
| 2026-09-09 | $13.82 | -3.29% | $14.29 | $14.34 | $13.74 | 529.60K |
| 2026-09-08 | $14.29 | -2.66% | $14.68 | $14.74 | $14.22 | 266.10K |
| 2026-09-04 | $14.68 | -0.34% | $14.80 | $14.95 | $14.49 | 278.50K |
| 2026-09-03 | $14.73 | -1.21% | $15.00 | $15.13 | $14.69 | 343.50K |
| 2026-09-02 | $14.91 | +2.26% | $14.65 | $14.95 | $14.65 | 95.80K |
| 2026-09-01 | $14.58 | -0.14% | $14.61 | $14.80 | $14.25 | 90.60K |
| 2026-08-31 | $14.60 | +0.07% | $14.65 | $14.77 | $14.26 | 728.10K |
| 2026-08-28 | $14.59 | +1.96% | $14.38 | $14.73 | $14.27 | 117.90K |
| 2026-08-27 | $14.31 | -0.83% | $14.43 | $14.52 | $14.24 | 89.90K |
| 2026-08-26 | $14.43 | +0.56% | $14.35 | $14.50 | $14.13 | 123.20K |
| 2026-08-25 | $14.35 | +0.91% | $14.22 | $14.38 | $14.10 | 72.20K |
| 2026-08-24 | $14.22 | -0.77% | $14.33 | $14.54 | $14.01 | 119.80K |
| 2026-08-21 | $14.33 | +3.24% | $13.95 | $14.39 | $13.79 | 108.30K |
| 2026-08-20 | $13.88 | 0.00% | $13.88 | $14.00 | $13.56 | 128.20K |
| 2026-08-19 | $13.88 | +2.44% | $13.66 | $13.93 | $13.52 | 132.20K |
| 2026-08-18 | $13.55 | -1.74% | $13.79 | $13.95 | $13.41 | 136.50K |
| 2026-08-17 | $13.79 | -0.36% | $13.84 | $14.26 | $13.71 | 149.70K |
| 2026-08-14 | $13.84 | +3.21% | $13.40 | $13.90 | $13.33 | 175.00K |
| 2026-08-13 | $13.41 | -2.40% | $13.74 | $13.77 | $13.37 | 175.50K |
| 2026-08-12 | $13.74 | +1.18% | $13.43 | $13.76 | $13.33 | 143.80K |
| 2026-08-11 | $13.58 | +1.04% | $13.43 | $13.60 | $13.22 | 169.30K |
| 2026-08-10 | $13.44 | -3.31% | $13.78 | $13.85 | $13.40 | 154.40K |
| 2026-08-07 | $13.90 | -0.07% | $13.82 | $13.94 | $13.52 | 116.00K |
| 2026-08-06 | $13.91 | +2.05% | $13.62 | $13.93 | $13.37 | 137.40K |
| 2026-08-05 | $13.63 | -2.22% | $13.97 | $13.97 | $13.63 | 84.20K |
| 2026-08-04 | $13.94 | -1.83% | $13.98 | $14.13 | $13.78 | 64.50K |
| 2026-08-03 | $14.20 | -0.49% | $14.22 | $14.51 | $14.15 | 70.90K |
| 2026-07-31 | $14.27 | -0.14% | $14.20 | $14.43 | $14.05 | 49.40K |
| 2026-07-30 | $14.29 | -3.12% | $14.60 | $14.60 | $14.22 | 68.50K |
| 2026-07-29 | $14.75 | +2.08% | $14.44 | $14.78 | $14.31 | 71.00K |
| 2026-07-28 | $14.45 | +1.76% | $14.33 | $14.53 | $14.31 | 51.20K |
| 2026-07-27 | $14.20 | +2.16% | $13.96 | $14.34 | $13.91 | 70.50K |
| 2026-07-24 | $13.90 | +1.02% | $13.87 | $13.98 | $13.78 | 50.40K |
| 2026-07-23 | $13.76 | -0.79% | $13.87 | $14.00 | $13.58 | 113.80K |
| 2026-07-22 | $13.87 | -0.93% | $13.99 | $14.01 | $13.57 | 136.80K |
| 2026-07-21 | $14.00 | +0.07% | $13.99 | $14.03 | $13.74 | 85.40K |
| 2026-07-20 | $13.99 | +0.65% | $13.86 | $14.19 | $13.83 | 65.40K |
| 2026-07-17 | $13.90 | -1.84% | $14.15 | $14.19 | $13.77 | 48.30K |
| 2026-07-16 | $14.16 | +1.29% | $14.02 | $14.25 | $13.98 | 78.70K |
| 2026-07-15 | $13.98 | -0.50% | $14.03 | $14.46 | $13.68 | 150.50K |
| 2026-07-14 | $14.05 | -1.40% | $14.16 | $14.30 | $14.02 | 66.60K |
| 2026-07-13 | $14.25 | -0.90% | $14.51 | $14.75 | $14.18 | 85.50K |
| 2026-07-10 | $14.38 | -0.69% | $14.60 | $15.55 | $14.36 | 63.40K |
| 2026-07-09 | $14.48 | -2.29% | $14.76 | $14.88 | $14.46 | 122.90K |
| 2026-07-08 | $14.82 | +0.34% | $14.77 | $15.00 | $14.62 | 96.70K |
| 2026-07-07 | $14.77 | -0.67% | $14.97 | $15.22 | $14.64 | 130.80K |
| 2026-07-06 | $14.87 | -2.62% | $15.19 | $15.24 | $14.73 | 172.70K |
| 2026-07-02 | $15.27 | +1.80% | $15.06 | $15.37 | $14.97 | 137.80K |
| 2026-07-01 | $15.00 | +1.08% | $14.81 | $15.10 | $14.76 | 201.80K |
| 2026-06-30 | $14.84 | -0.20% | $14.82 | $14.89 | $14.71 | 109.20K |
| 2026-06-29 | $14.87 | 0.00% | $14.90 | $14.97 | $14.59 | 158.20K |
| 2026-06-26 | $14.87 | +0.95% | $14.71 | $15.00 | $14.69 | 202.70K |
| 2026-06-25 | $14.73 | +0.96% | $14.64 | $14.85 | $14.56 | 109.40K |
| 2026-06-24 | $14.59 | +1.60% | $14.35 | $14.67 | $14.35 | 123.30K |
| 2026-06-23 | $14.36 | +1.13% | $14.20 | $14.52 | $14.16 | 120.90K |
| 2026-06-22 | $14.20 | +0.92% | $14.04 | $14.36 | $14.04 | 127.60K |
| 2026-06-18 | $14.07 | +1.88% | $13.78 | $14.14 | $13.51 | 170.20K |
| 2026-06-17 | $13.81 | -1.50% | $13.96 | $14.26 | $13.74 | 67.70K |
| 2026-06-16 | $14.02 | +0.50% | $13.81 | $14.09 | $13.68 | 84.30K |
| 2026-06-15 | $13.95 | -1.06% | $14.10 | $14.45 | $13.45 | 187.60K |
| 2026-06-12 | $14.10 | -3.23% | $14.52 | $14.62 | $14.10 | 101.70K |
| 2026-06-11 | $14.57 | -0.82% | $14.63 | $14.75 | $14.47 | 121.20K |
| 2026-06-10 | $14.69 | +2.16% | $14.44 | $14.79 | $14.40 | 72.20K |
| 2026-06-09 | $14.38 | -0.42% | $14.45 | $14.68 | $14.25 | 80.20K |
| 2026-06-08 | $14.44 | 0.00% | $14.30 | $14.56 | $14.28 | 59.10K |
| 2026-06-05 | $14.44 | +0.84% | $14.25 | $14.59 | $14.25 | 40.70K |
| 2026-06-04 | $14.32 | -1.24% | $14.44 | $14.66 | $14.20 | 55.30K |
| 2026-06-03 | $14.50 | +0.69% | $14.26 | $14.60 | $14.07 | 138.30K |
| 2026-06-02 | $14.40 | -0.83% | $14.46 | $14.64 | $14.32 | 38.90K |
| 2026-06-01 | $14.52 | +3.64% | $14.01 | $14.57 | $13.90 | 84.10K |
| 2026-05-29 | $14.01 | -0.28% | $13.93 | $14.17 | $13.91 | 117.60K |
| 2026-05-28 | $14.05 | +2.18% | $13.75 | $14.19 | $13.69 | 62.70K |
| 2026-05-27 | $13.75 | -2.20% | $14.05 | $14.32 | $13.57 | 179.10K |
| 2026-05-26 | $14.06 | +0.43% | $14.00 | $14.20 | $13.95 | 90.20K |
| 2026-05-22 | $14.00 | -0.64% | $14.06 | $14.23 | $13.68 | 75.80K |