Afya Ltd (AFYA) Historical Stock Data

14.72 ↑0.02 (0.14%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AFYA is down -0.09% a day on average. There have been 15 days where Afya Ltd closed green and 15 days where AFYA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	14.72	14.72	↑$0.00 (0.00%)	14.63	14.85	46.21K
2025-12-23	14.85	14.70	↓$0.15 (-1.01%)	14.41	14.85	107.25K
2025-12-22	14.50	14.81	↑$0.31 (2.14%)	14.13	14.97	318.47K
2025-12-19	14.65	14.56	↓$0.09 (-0.61%)	14.53	14.70	63.49K
2025-12-18	14.56	14.64	↑$0.08 (0.55%)	14.53	14.72	56.34K
2025-12-17	14.72	14.55	↓$0.17 (-1.15%)	14.47	14.77	81.39K
2025-12-16	14.48	14.63	↑$0.15 (1.04%)	14.43	14.71	85.13K
2025-12-15	14.67	14.55	↓$0.12 (-0.82%)	14.42	14.67	104.83K
2025-12-12	14.56	14.55	↓$0.01 (-0.07%)	14.39	14.65	69.64K
2025-12-11	14.40	14.45	↑$0.05 (0.35%)	14.35	14.58	70.57K
2025-12-10	14.27	14.37	↑$0.10 (0.70%)	14.23	14.50	67.84K
2025-12-09	14.47	14.27	↓$0.20 (-1.38%)	14.15	14.58	76.90K
2025-12-08	14.80	14.65	↓$0.15 (-1.01%)	14.50	14.80	107.33K
2025-12-05	15.12	14.71	↓$0.41 (-2.71%)	14.59	15.21	59.92K
2025-12-04	15.35	15.20	↓$0.15 (-0.98%)	15.18	15.43	91.25K
2025-12-03	15.23	15.18	↓$0.05 (-0.33%)	15.15	15.27	43.72K
2025-12-02	15.21	15.18	↓$0.03 (-0.20%)	15.09	15.23	65.64K
2025-12-01	15.04	15.08	↑$0.04 (0.27%)	14.90	15.19	93.48K
2025-11-28	15.12	15.14	↑$0.02 (0.13%)	14.76	15.21	27.27K
2025-11-26	14.86	14.99	↑$0.13 (0.87%)	14.83	15.19	60.70K
2025-11-25	14.77	14.74	↓$0.03 (-0.20%)	14.69	15.06	163.15K
2025-11-24	14.90	14.79	↓$0.11 (-0.74%)	14.74	15.11	112.44K
2025-11-21	14.66	14.88	↑$0.22 (1.50%)	14.62	15.00	91.86K
2025-11-20	14.87	14.60	↓$0.27 (-1.82%)	14.56	14.87	73.75K
2025-11-19	14.77	14.82	↑$0.05 (0.34%)	14.48	14.89	59.03K
2025-11-18	14.41	14.77	↑$0.36 (2.50%)	14.31	14.78	100.57K
2025-11-17	14.89	14.48	↓$0.41 (-2.75%)	14.43	14.89	127.21K
2025-11-14	14.65	14.84	↑$0.19 (1.30%)	14.56	14.91	115.67K
2025-11-13	14.55	14.65	↑$0.10 (0.69%)	14.43	15.27	68.08K
2025-11-12	14.33	14.45	↑$0.12 (0.84%)	14.20	14.57	94.34K