Afya Limited - AFYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.26	14.08	14.08	14.29	13.86	160,813
November 06, 2025	14.37	14.12	14.12	14.45	13.98	40,500
November 05, 2025	14.44	14.33	14.33	14.44	14.08	52,017
November 04, 2025	14.01	14.13	14.13	14.17	13.7	107,100
November 03, 2025	14.13	14.13	14.13	14.38	14.05	84,100
October 31, 2025	14.24	14.17	14.17	14.24	13.98	112,648
October 30, 2025	14.25	14.22	14.22	14.43	13.91	73,700
October 29, 2025	14.46	14.36	14.36	14.76	14	443,800
October 28, 2025	14.47	14.48	14.48	14.63	14.33	94,505
October 27, 2025	14.73	14.58	14.58	14.9	14.57	198,700
October 24, 2025	15.13	14.71	14.71	15.36	14.63	82,311
October 23, 2025	15.07	15.04	15.04	15.18	14.94	88,820
October 22, 2025	15	14.89	14.89	15.13	14.88	69,800
October 21, 2025	14.98	15.12	15.12	15.15	14.98	71,269
October 20, 2025	14.92	14.98	14.98	15.07	14.61	65,340
October 17, 2025	14.66	14.9	14.9	14.91	14.66	59,241
October 16, 2025	14.89	14.77	14.77	14.95	14.7	82,000
October 15, 2025	14.67	14.93	14.93	15.19	14.52	136,900
October 14, 2025	14.31	14.66	14.66	14.8	14.19	113,318
October 13, 2025	14.47	14.42	14.42	14.6	14.23	117,800
October 10, 2025	14.98	14.39	14.39	15.05	14.36	86,300
October 09, 2025	14.96	14.97	14.97	14.98	14.61	130,122
October 08, 2025	15.14	14.96	14.96	15.23	14.73	96,000
October 07, 2025	15.43	15.1	15.1	15.52	14.8	242,005
October 06, 2025	15.54	15.51	15.51	15.77	15.36	74,602
October 03, 2025	15.47	15.5	15.5	15.51	15.18	142,847
October 02, 2025	15.55	15.35	15.35	15.55	15.09	211,323
October 01, 2025	15.6	15.48	15.48	15.78	15.13	117,600
September 30, 2025	15.46	15.6	15.6	15.7	15.27	93,322
September 29, 2025	15.61	15.48	15.48	15.94	15.27	92,904
September 26, 2025	15.66	15.5	15.5	15.7	15.32	97,402
September 25, 2025	16.27	15.69	15.69	16.43	15.65	81,000
September 24, 2025	16.13	16.32	16.32	16.36	16.05	108,600
September 23, 2025	15.98	16.17	16.17	16.22	15.8	103,800
September 22, 2025	15.9	16.05	16.05	16.24	15.9	85,600
September 19, 2025	15.99	15.82	15.82	16	15.81	48,104
September 18, 2025	16.04	15.96	15.96	16.09	15.83	68,302
September 17, 2025	15.97	15.94	15.94	16.14	15.85	90,400
September 16, 2025	15.82	15.97	15.97	15.99	15.68	48,246
September 15, 2025	15.68	15.67	15.67	16	15.6	97,900
September 12, 2025	15.61	15.6	15.6	15.67	15.41	87,300
September 11, 2025	15.15	15.71	15.71	15.75	14.9	165,142
September 10, 2025	15.53	15.19	15.19	15.53	15.11	41,500
September 09, 2025	15.57	15.57	15.57	15.72	15.35	120,300
September 08, 2025	16.16	15.61	15.61	16.5	14.98	235,000
September 05, 2025	14.88	15.04	15.04	15.11	14.88	77,340
September 04, 2025	15.08	14.88	14.88	15.1	14.86	48,203
September 03, 2025	15.09	15.06	15.06	15.18	14.89	89,718
September 02, 2025	14.97	15.03	15.03	15.11	14.9	101,949
August 29, 2025	15.26	15.18	15.18	15.26	15.12	39,600
August 28, 2025	15.22	15.27	15.27	15.34	15.07	44,200
August 27, 2025	14.95	15.1	15.1	15.14	14.95	31,946
August 26, 2025	14.97	15.04	15.04	15.07	14.77	128,900
August 25, 2025	15	15.07	15.07	15.07	14.94	61,347
August 22, 2025	14.89	14.98	14.98	15.18	14.89	43,848
August 21, 2025	14.97	14.92	14.92	15.08	14.92	60,444
August 20, 2025	14.88	14.96	14.96	15.07	14.78	76,900
August 19, 2025	15.23	14.95	14.95	15.35	14.74	66,100
August 18, 2025	15.19	15.25	15.25	15.38	14.89	89,342
August 15, 2025	15.42	15.06	15.06	15.42	14.8	89,100

Afya Limited (AFYA) NASDAQ