Afya Ltd (AFYA) Historical Stock Data

15.20 ↑0.02 (0.13%)

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

Historical Data

In the past 30 trading days, AFYA is down -0.19% a day on average. There have been 13 days where Afya Ltd closed green and 17 days where AFYA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	14.24	14.43	↑$0.19 (1.33%)	14.15	14.48	68.56K
2025-11-10	14.24	14.22	↓$0.02 (-0.14%)	14.10	14.49	55.41K
2025-11-07	14.26	14.08	↓$0.18 (-1.26%)	13.86	14.29	160.81K
2025-11-06	14.37	14.12	↓$0.25 (-1.74%)	13.98	14.45	40.49K
2025-11-05	14.44	14.33	↓$0.11 (-0.76%)	14.08	14.44	52.02K
2025-11-04	14.01	14.13	↑$0.12 (0.86%)	13.70	14.17	107.10K
2025-11-03	14.13	14.13	↑$0.00 (0.00%)	14.05	14.38	84.06K
2025-10-31	14.24	14.17	↓$0.07 (-0.49%)	13.98	14.24	112.65K
2025-10-30	14.25	14.22	↓$0.03 (-0.21%)	13.91	14.43	73.69K
2025-10-29	14.46	14.36	↓$0.10 (-0.69%)	14.00	14.76	443.77K
2025-10-28	14.47	14.48	↑$0.01 (0.07%)	14.33	14.63	94.51K
2025-10-27	14.73	14.58	↓$0.15 (-1.03%)	14.57	14.90	198.66K
2025-10-24	15.13	14.71	↓$0.42 (-2.78%)	14.63	15.36	82.31K
2025-10-23	15.07	15.04	↓$0.03 (-0.20%)	14.94	15.18	88.82K