Skip to main content

Afya Limited - Class A Common Shares (NQ:AFYA)

15.18 -0.09 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 15.26 15.26 15.12 15.18 39,557 -0.09(-0.59%)
Aug 28, 2025 15.21 15.34 15.07 15.27 44,155 +0.17(+1.13%)
Aug 27, 2025 14.95 15.14 14.95 15.10 31,946 +0.06(+0.40%)
Aug 26, 2025 14.97 15.07 14.77 15.04 128,859 -0.03(-0.20%)
Aug 25, 2025 15.00 15.07 14.94 15.07 61,347 +0.09(+0.60%)
Aug 22, 2025 14.89 15.18 14.89 14.98 43,848 +0.06(+0.40%)
Aug 21, 2025 14.97 15.08 14.91 14.92 60,142 -0.04(-0.27%)
Aug 20, 2025 14.88 15.07 14.78 14.96 76,881 +0.01(+0.07%)
Aug 19, 2025 15.23 15.35 14.74 14.95 66,061 -0.30(-1.97%)
Aug 18, 2025 15.19 15.38 14.89 15.25 89,342 +0.19(+1.26%)
Aug 15, 2025 15.42 15.42 14.80 15.06 89,058 -0.36(-2.33%)
Aug 14, 2025 14.93 15.88 14.91 15.42 217,049 +0.50(+3.35%)
Aug 13, 2025 14.66 14.97 14.58 14.92 146,032 +0.22(+1.50%)
Aug 12, 2025 14.71 14.89 14.62 14.70 70,802 -0.04(-0.27%)
Aug 11, 2025 14.70 14.86 14.59 14.74 79,898 -0.01(-0.07%)
Aug 08, 2025 14.73 14.82 14.55 14.75 62,150 -0.10(-0.67%)
Aug 07, 2025 14.70 14.90 14.57 14.85 95,896 +0.15(+1.02%)
Aug 06, 2025 14.64 15.06 14.62 14.70 157,430 +0.20(+1.38%)
Aug 05, 2025 14.50 14.63 14.23 14.50 149,528 +0.24(+1.68%)
Aug 04, 2025 13.76 14.29 13.76 14.26 126,397 +0.58(+4.24%)
Aug 01, 2025 13.84 13.85 13.56 13.68 133,427 -0.02(-0.15%)
Jul 31, 2025 13.88 13.98 13.62 13.70 129,692 -0.23(-1.65%)
Jul 30, 2025 14.07 14.17 13.79 13.93 136,303 -0.25(-1.76%)
Jul 29, 2025 14.24 14.31 13.97 14.18 176,132 +0.35(+2.53%)
Jul 28, 2025 14.41 14.42 13.47 13.83 327,190 -0.64(-4.42%)
Jul 25, 2025 14.71 14.79 14.41 14.47 70,006 -0.16(-1.09%)
Jul 24, 2025 15.05 15.25 14.59 14.63 104,397 -0.39(-2.60%)
Jul 23, 2025 15.09 15.32 14.83 15.02 102,133 -0.05(-0.33%)
Jul 22, 2025 15.07 15.12 14.77 15.07 161,447 +0.04(+0.27%)
Jul 21, 2025 15.22 15.32 14.91 15.03 93,327 -0.12(-0.79%)
Jul 18, 2025 15.40 15.67 15.11 15.15 146,475 +0.01(+0.07%)
Jul 17, 2025 15.22 15.44 15.01 15.14 88,111 -0.12(-0.79%)
Jul 16, 2025 15.51 15.51 15.21 15.26 57,795 -0.27(-1.74%)
Jul 15, 2025 15.47 15.85 15.44 15.53 85,676 +0.09(+0.58%)
Jul 14, 2025 15.57 15.65 15.34 15.44 92,227 -0.22(-1.40%)
Jul 11, 2025 16.03 16.10 15.64 15.66 56,022 -0.36(-2.25%)
Jul 10, 2025 16.36 16.49 15.99 16.02 68,538 -0.34(-2.08%)
Jul 09, 2025 16.57 16.57 16.26 16.36 74,366 -0.14(-0.85%)
Jul 08, 2025 17.04 17.30 16.46 16.50 128,100 -0.54(-3.17%)
Jul 07, 2025 17.37 17.48 16.94 17.04 82,836 -0.45(-2.57%)
Jul 03, 2025 17.64 17.68 17.32 17.49 100,732 -0.05(-0.29%)
Jul 02, 2025 17.93 18.01 17.44 17.54 55,869 -0.50(-2.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.