NASDAQ : AFYA
Afya Limited — Price history
Consumer Staples · Education & Training Services · Brazil
Last price 10.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 924.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Afya Limited (AFYA) closed at 10.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.41 | 11.02 | 10.21 | 10.63 | 17,049 | +1.72% |
| 2026-10-30 | 10.18 | 10.76 | 9.66 | 10.45 | 1,062,720 | +2.75% |
| 2026-10-29 | 10.41 | 10.44 | 9.93 | 10.17 | 611,027 | -0.68% |
| 2026-10-28 | 10.79 | 11.05 | 10.02 | 10.24 | 1,119,802 | -5.45% |
| 2026-10-27 | 10.95 | 11.085 | 10.55 | 10.83 | 726,566 | +1.79% |
| 2026-10-26 | 11.71 | 12.54 | 10.05 | 10.64 | 1,768,676 | -29.49% |
| 2026-10-23 | 14.93 | 15.13 | 14.82 | 15.09 | 119,085 | +1.21% |
| 2026-10-22 | 14.8 | 15.08 | 14.78 | 14.91 | 185,264 | +0.07% |
| 2026-10-21 | 15.07 | 15.07 | 14.83 | 14.9 | 107,957 | -1.32% |
| 2026-10-20 | 15 | 15.25 | 14.93 | 15.1 | 335,023 | +1.07% |
| 2026-10-19 | 14.53 | 14.97 | 14.04 | 14.94 | 373,092 | +2.82% |
| 2026-10-16 | 14.52 | 14.67 | 14.42 | 14.53 | 193,174 | +0.07% |
| 2026-10-15 | 14.39 | 14.69 | 14.39 | 14.52 | 163,210 | +0.90% |
| 2026-10-14 | 14.45 | 14.485 | 14.16 | 14.39 | 149,918 | -0.90% |
| 2026-10-13 | 14.78 | 14.81 | 14.475 | 14.52 | 299,800 | -2.22% |
| 2026-10-12 | 14.74 | 14.86 | 14.67 | 14.85 | 114,742 | +0.68% |
| 2026-10-09 | 14.23 | 14.76 | 13.95 | 14.75 | 269,158 | +4.24% |
| 2026-10-08 | 13.93 | 14.16 | 13.77 | 14.15 | 1,497,390 | +1.80% |
| 2026-10-07 | 14.13 | 14.28 | 13.8 | 13.9 | 577,793 | -0.11% |
| 2026-10-06 | 13.41 | 13.94 | 13.41 | 13.915 | 242,513 | +4.55% |
| 2026-10-05 | 13.36 | 13.424 | 12.735 | 13.31 | 1,763,015 | +8.92% |
| 2026-10-02 | 12.21 | 12.315 | 11.94 | 12.22 | 234,983 | +1.16% |
| 2026-10-01 | 12.13 | 12.24 | 11.82 | 12.08 | 289,409 | +0.33% |
| 2026-09-30 | 11.87 | 12.33 | 11.855 | 12.04 | 357,356 | +1.86% |
| 2026-09-29 | 12.04 | 12.05 | 11.62 | 11.82 | 289,755 | -1.83% |
| 2026-09-28 | 12.21 | 12.671 | 12.03 | 12.04 | 764,905 | -7.38% |
| 2026-09-25 | 13.76 | 13.76 | 12.75 | 13 | 590,230 | -5.32% |
| 2026-09-24 | 13.49 | 13.755 | 13.39 | 13.73 | 846,651 | +1.10% |
| 2026-09-23 | 13.45 | 13.64 | 13.38 | 13.58 | 297,122 | +0.67% |
| 2026-09-22 | 13.61 | 13.7 | 13.47 | 13.49 | 183,859 | -0.44% |
| 2026-09-21 | 13.66 | 13.72 | 13.42 | 13.55 | 147,931 | -0.37% |
| 2026-09-18 | 13.68 | 13.71 | 13.41 | 13.6 | 338,685 | -0.29% |
| 2026-09-17 | 13.66 | 13.8 | 13.35 | 13.64 | 877,600 | -0.29% |
| 2026-09-16 | 13.68 | 13.85 | 13.57 | 13.68 | 109,453 | -0.15% |
| 2026-09-15 | 13.71 | 13.87 | 13.55 | 13.7 | 136,776 | +0.00% |
| 2026-09-14 | 13.89 | 14.05 | 13.56 | 13.7 | 136,496 | -1.37% |
| 2026-09-11 | 13.59 | 13.9 | 13.54 | 13.89 | 430,087 | +2.36% |
| 2026-09-10 | 13.89 | 14.21 | 13.43 | 13.57 | 446,756 | -1.81% |
| 2026-09-09 | 14.29 | 14.34 | 13.74 | 13.82 | 529,579 | -3.29% |
| 2026-09-08 | 14.68 | 14.741 | 14.22 | 14.29 | 266,072 | -2.66% |
| 2026-09-04 | 14.8 | 14.95 | 14.49 | 14.68 | 277,410 | -0.34% |
| 2026-09-03 | 15 | 15.125 | 14.69 | 14.73 | 343,461 | -1.21% |
| 2026-09-02 | 14.65 | 14.95 | 14.65 | 14.91 | 95,750 | +2.26% |
| 2026-09-01 | 14.61 | 14.8 | 14.25 | 14.58 | 84,987 | -0.14% |
| 2026-08-31 | 14.65 | 14.77 | 14.26 | 14.6 | 715,489 | +0.07% |
| 2026-08-28 | 14.38 | 14.73 | 14.27 | 14.59 | 117,914 | +1.96% |
| 2026-08-27 | 14.43 | 14.515 | 14.24 | 14.31 | 89,891 | -0.83% |
| 2026-08-26 | 14.35 | 14.5 | 14.13 | 14.43 | 123,227 | +0.56% |
| 2026-08-25 | 14.22 | 14.38 | 14.1 | 14.35 | 72,197 | +0.91% |
| 2026-08-24 | 14.33 | 14.54 | 14.01 | 14.22 | 119,817 | -0.77% |
| 2026-08-21 | 13.95 | 14.39 | 13.79 | 14.33 | 108,291 | +3.24% |
| 2026-08-20 | 13.88 | 14 | 13.56 | 13.88 | 128,185 | +0.00% |
| 2026-08-19 | 13.66 | 13.93 | 13.52 | 13.88 | 132,190 | +2.44% |
| 2026-08-18 | 13.79 | 13.95 | 13.408 | 13.55 | 136,501 | -1.74% |
| 2026-08-17 | 13.84 | 14.256 | 13.71 | 13.79 | 149,716 | -0.36% |
| 2026-08-14 | 13.4 | 13.905 | 13.33 | 13.84 | 168,640 | +3.21% |
| 2026-08-13 | 13.74 | 13.77 | 13.37 | 13.41 | 156,261 | -2.40% |
| 2026-08-12 | 13.43 | 13.76 | 13.33 | 13.74 | 118,790 | +1.18% |
| 2026-08-11 | 13.43 | 13.6 | 13.22 | 13.58 | 169,335 | +1.04% |
| 2026-08-10 | 13.78 | 13.85 | 13.405 | 13.44 | 154,401 | -3.31% |
| 2026-08-07 | 13.82 | 13.94 | 13.525 | 13.9 | 116,022 | -0.07% |
| 2026-08-06 | 13.62 | 13.93 | 13.37 | 13.91 | 136,260 | +2.05% |
| 2026-08-05 | 13.97 | 13.97 | 13.63 | 13.63 | 79,080 | -2.22% |
| 2026-08-04 | 13.98 | 14.13 | 13.78 | 13.94 | 64,066 | -1.83% |
| 2026-08-03 | 14.22 | 14.51 | 14.15 | 14.2 | 70,946 | -0.49% |
| 2026-07-31 | 14.2 | 14.43 | 14.05 | 14.27 | 49,277 | -0.14% |
| 2026-07-30 | 14.6 | 14.6 | 14.22 | 14.29 | 67,967 | -3.12% |
| 2026-07-29 | 14.44 | 14.78 | 14.315 | 14.75 | 70,490 | +2.08% |
| 2026-07-28 | 14.33 | 14.53 | 14.31 | 14.45 | 50,628 | +1.76% |
| 2026-07-27 | 13.96 | 14.34 | 13.915 | 14.2 | 69,812 | +2.16% |
| 2026-07-24 | 13.87 | 13.98 | 13.78 | 13.9 | 50,217 | +1.02% |
| 2026-07-23 | 13.87 | 14 | 13.58 | 13.76 | 113,840 | -0.79% |
| 2026-07-22 | 13.99 | 14.01 | 13.575 | 13.87 | 136,760 | -0.93% |
| 2026-07-21 | 13.99 | 14.03 | 13.74 | 14 | 85,411 | +0.07% |
| 2026-07-20 | 13.86 | 14.189 | 13.83 | 13.99 | 63,358 | +0.65% |
| 2026-07-17 | 14.15 | 14.19 | 13.775 | 13.9 | 47,110 | -1.84% |
| 2026-07-16 | 14.02 | 14.25 | 13.975 | 14.16 | 77,869 | +1.29% |
| 2026-07-15 | 14.03 | 14.46 | 13.68 | 13.98 | 146,115 | -0.50% |
| 2026-07-14 | 14.16 | 14.295 | 14.025 | 14.05 | 62,135 | -1.40% |
| 2026-07-13 | 14.51 | 14.75 | 14.175 | 14.25 | 83,043 | -0.90% |
| 2026-07-10 | 14.6 | 15.55 | 14.364 | 14.38 | 62,923 | -0.69% |
| 2026-07-09 | 14.76 | 14.88 | 14.46 | 14.48 | 118,931 | -2.29% |
| 2026-07-08 | 14.77 | 15 | 14.62 | 14.82 | 13,398 | +0.34% |
| 2026-07-07 | 14.97 | 15.215 | 14.635 | 14.77 | 130,843 | -0.67% |
| 2026-07-06 | 15.19 | 15.245 | 14.725 | 14.87 | 172,657 | -2.62% |
| 2026-07-02 | 15.06 | 15.37 | 14.965 | 15.27 | 137,782 | +1.80% |
| 2026-07-01 | 14.81 | 15.1 | 14.755 | 15 | 201,812 | +1.08% |
| 2026-06-30 | 14.82 | 14.885 | 14.71 | 14.84 | 109,180 | -0.20% |
| 2026-06-29 | 14.9 | 14.97 | 14.59 | 14.87 | 158,191 | +0.00% |
| 2026-06-26 | 14.71 | 15 | 14.69 | 14.87 | 202,680 | +0.95% |
| 2026-06-25 | 14.64 | 14.85 | 14.56 | 14.73 | 109,362 | +0.96% |
| 2026-06-24 | 14.35 | 14.67 | 14.35 | 14.59 | 123,301 | +1.60% |
| 2026-06-23 | 14.2 | 14.52 | 14.16 | 14.36 | 120,897 | +1.13% |
| 2026-06-22 | 14.04 | 14.36 | 14.04 | 14.2 | 127,585 | +0.92% |
| 2026-06-18 | 13.78 | 14.14 | 13.51 | 14.07 | 170,179 | +1.88% |
| 2026-06-17 | 13.96 | 14.261 | 13.74 | 13.81 | 67,662 | -1.50% |
| 2026-06-16 | 13.81 | 14.09 | 13.68 | 14.02 | 84,319 | +0.50% |
| 2026-06-15 | 14.1 | 14.45 | 13.45 | 13.95 | 187,584 | -1.06% |
| 2026-06-12 | 14.52 | 14.62 | 14.1 | 14.1 | 101,749 | -3.23% |
| 2026-06-11 | 14.63 | 14.75 | 14.47 | 14.57 | 121,237 | -0.82% |
| 2026-06-10 | 14.44 | 14.79 | 14.4 | 14.69 | 71,953 | +2.16% |
| 2026-06-09 | 14.45 | 14.68 | 14.25 | 14.38 | 80,177 | -0.42% |
| 2026-06-08 | 14.3 | 14.56 | 14.28 | 14.44 | 59,112 | +0.00% |
| 2026-06-05 | 14.25 | 14.59 | 14.25 | 14.44 | 40,396 | +0.84% |
| 2026-06-04 | 14.44 | 14.66 | 14.2 | 14.32 | 55,288 | -1.24% |
| 2026-06-03 | 14.26 | 14.605 | 14.07 | 14.5 | 138,302 | +0.69% |
| 2026-06-02 | 14.46 | 14.64 | 14.32 | 14.4 | 38,915 | -0.83% |
| 2026-06-01 | 14.01 | 14.57 | 13.897 | 14.52 | 84,046 | +3.64% |
| 2026-05-29 | 13.93 | 14.17 | 13.91 | 14.01 | 117,556 | -0.28% |
| 2026-05-28 | 13.75 | 14.19 | 13.69 | 14.05 | 62,683 | +2.18% |
| 2026-05-27 | 14.05 | 14.318 | 13.57 | 13.75 | 179,087 | -2.20% |
| 2026-05-26 | 14 | 14.205 | 13.95 | 14.06 | 90,089 | +0.43% |
| 2026-05-22 | 14.06 | 14.225 | 13.68 | 14 | 75,776 | -0.64% |
| 2026-05-21 | 14.07 | 14.39 | 13.94 | 14.09 | 78,267 | -0.91% |
| 2026-05-20 | 14.07 | 14.3 | 14.01 | 14.22 | 69,651 | +1.07% |
| 2026-05-19 | 14.13 | 14.5 | 14.03 | 14.07 | 71,208 | -1.40% |
| 2026-05-18 | 13.97 | 14.325 | 13.92 | 14.27 | 79,353 | +2.15% |
| 2026-05-15 | 13.89 | 14.25 | 13.68 | 13.97 | 69,486 | +1.16% |
| 2026-05-14 | 14.11 | 14.157 | 13.72 | 13.81 | 108,759 | -2.06% |
| 2026-05-13 | 14.16 | 14.39 | 14.055 | 14.1 | 75,424 | -0.63% |