Afya Limited (AFYA)
NASDAQ: AFYA · Real-Time Price · USD
19.22
0.00 (0.00%)
May 13, 2025, 4:00 PM - Market open
Afya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 19.45 | 19.56 | 18.45 | 19.22 | 19.22 | -1.08% | 239,739 |
| May 12, 2025 | 19.85 | 19.85 | 18.28 | 19.43 | 19.43 | -0.92% | 359,745 |
| May 9, 2025 | 19.00 | 19.90 | 18.96 | 19.61 | 19.61 | 1.08% | 201,689 |
| May 8, 2025 | 19.49 | 19.67 | 18.84 | 19.40 | 19.40 | -0.61% | 307,169 |
| May 7, 2025 | 19.15 | 19.54 | 19.00 | 19.52 | 19.52 | 2.41% | 202,077 |
| May 6, 2025 | 18.80 | 19.13 | 18.57 | 19.06 | 19.06 | 0.58% | 141,556 |
| May 5, 2025 | 19.09 | 19.09 | 18.77 | 18.95 | 18.95 | -0.89% | 60,873 |
| May 2, 2025 | 19.49 | 19.56 | 18.97 | 19.12 | 19.12 | -1.34% | 123,518 |
| May 1, 2025 | 19.08 | 19.44 | 18.78 | 19.38 | 19.38 | 2.00% | 71,691 |
| Apr 30, 2025 | 18.96 | 19.00 | 18.66 | 19.00 | 19.00 | -0.42% | 213,559 |
| Apr 29, 2025 | 18.61 | 19.08 | 18.45 | 19.08 | 19.08 | 1.98% | 108,524 |
| Apr 28, 2025 | 18.58 | 18.73 | 18.39 | 18.71 | 18.71 | 0.70% | 83,881 |
| Apr 25, 2025 | 18.15 | 18.58 | 18.00 | 18.58 | 18.58 | 2.65% | 210,952 |
| Apr 24, 2025 | 18.36 | 18.47 | 18.06 | 18.10 | 18.10 | -1.63% | 223,210 |
| Apr 23, 2025 | 18.56 | 18.71 | 18.12 | 18.40 | 18.40 | 0.05% | 135,619 |
| Apr 22, 2025 | 18.10 | 18.56 | 17.95 | 18.39 | 18.39 | 2.22% | 98,129 |
| Apr 21, 2025 | 18.07 | 18.45 | 17.84 | 17.99 | 17.99 | -1.15% | 183,462 |
| Apr 17, 2025 | 18.00 | 18.39 | 17.99 | 18.20 | 18.20 | 1.22% | 67,158 |
| Apr 16, 2025 | 17.62 | 18.04 | 17.62 | 17.98 | 17.98 | 0.28% | 67,204 |
| Apr 15, 2025 | 18.05 | 18.08 | 17.74 | 17.93 | 17.93 | -0.17% | 50,021 |
| Apr 14, 2025 | 17.89 | 18.28 | 17.69 | 17.96 | 17.96 | 1.41% | 50,393 |
| Apr 11, 2025 | 17.54 | 17.96 | 17.33 | 17.71 | 17.71 | 0.74% | 57,008 |
| Apr 10, 2025 | 17.42 | 17.69 | 17.26 | 17.58 | 17.58 | -0.73% | 66,487 |
| Apr 9, 2025 | 16.50 | 17.72 | 16.43 | 17.71 | 17.71 | 6.62% | 84,775 |
| Apr 8, 2025 | 16.48 | 17.51 | 16.47 | 16.61 | 16.61 | -2.24% | 84,786 |
| Apr 7, 2025 | 16.64 | 17.72 | 16.35 | 16.99 | 16.99 | -0.53% | 89,154 |
| Apr 4, 2025 | 17.16 | 17.32 | 16.92 | 17.08 | 17.08 | -4.95% | 132,469 |
| Apr 3, 2025 | 17.64 | 18.19 | 17.64 | 17.97 | 17.97 | -2.39% | 89,829 |
| Apr 2, 2025 | 17.95 | 18.41 | 17.89 | 18.41 | 18.41 | 1.88% | 71,390 |
| Apr 1, 2025 | 17.97 | 18.18 | 17.84 | 18.07 | 18.07 | 0.78% | 133,789 |
| Mar 31, 2025 | 17.62 | 17.93 | 17.49 | 17.93 | 17.93 | 0.34% | 117,476 |
| Mar 28, 2025 | 17.99 | 17.99 | 17.50 | 17.87 | 17.87 | -0.72% | 83,363 |
| Mar 27, 2025 | 17.90 | 18.02 | 17.70 | 18.00 | 18.00 | 0.33% | 108,074 |
| Mar 26, 2025 | 17.85 | 18.05 | 17.77 | 17.94 | 17.94 | -0.72% | 91,738 |
| Mar 25, 2025 | 17.95 | 18.19 | 17.89 | 18.07 | 17.84 | 1.29% | 95,272 |
| Mar 24, 2025 | 18.09 | 18.10 | 17.84 | 17.84 | 17.61 | -0.50% | 66,482 |
| Mar 21, 2025 | 17.92 | 18.07 | 17.58 | 17.93 | 17.70 | -0.33% | 101,908 |
| Mar 20, 2025 | 17.76 | 18.02 | 17.62 | 17.99 | 17.76 | -0.06% | 80,706 |
| Mar 19, 2025 | 17.82 | 18.27 | 17.82 | 18.00 | 17.77 | -0.06% | 128,317 |
| Mar 18, 2025 | 17.75 | 18.05 | 17.40 | 18.01 | 17.78 | 0.33% | 118,024 |
| Mar 17, 2025 | 17.96 | 18.20 | 17.94 | 17.95 | 17.72 | -0.44% | 71,726 |
| Mar 14, 2025 | 17.90 | 18.60 | 17.67 | 18.03 | 17.80 | 11.16% | 208,454 |
| Mar 13, 2025 | 16.08 | 16.29 | 15.75 | 16.22 | 16.01 | 0.43% | 61,496 |
| Mar 12, 2025 | 15.76 | 16.18 | 15.71 | 16.15 | 15.94 | 1.64% | 118,490 |
| Mar 11, 2025 | 16.08 | 16.22 | 15.68 | 15.89 | 15.69 | -6.36% | 141,285 |
| Mar 10, 2025 | 17.01 | 17.35 | 16.91 | 16.97 | 16.75 | -0.93% | 86,172 |
| Mar 7, 2025 | 16.59 | 17.21 | 16.59 | 17.13 | 16.91 | 2.94% | 76,422 |
| Mar 6, 2025 | 16.83 | 16.85 | 16.58 | 16.64 | 16.43 | -1.60% | 120,944 |
| Mar 5, 2025 | 16.47 | 16.98 | 16.45 | 16.91 | 16.69 | 2.92% | 94,476 |
| Mar 4, 2025 | 16.25 | 16.55 | 15.89 | 16.43 | 16.22 | -0.12% | 101,203 |