Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AFYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 17.13 | 0.49 | 2.94% | 16.65 | 17.21 | 16.65 | 74,541 |
| Mar 06 2025 | 16.64 | -0.27 | -1.60% | 16.76 | 16.845 | 16.58 | 119,501 |
| Mar 05 2025 | 16.91 | 0.48 | 2.92% | 16.45 | 16.98 | 16.45 | 93,927 |
| Mar 04 2025 | 16.43 | -0.02 | -0.12% | 16.26 | 16.545 | 15.89 | 99,467 |
| Mar 03 2025 | 16.45 | -0.31 | -1.85% | 16.80 | 16.91 | 16.35 | 104,242 |
| Feb 28 2025 | 16.76 | -0.23 | -1.35% | 16.71 | 16.955 | 16.71 | 108,741 |
| Feb 27 2025 | 16.99 | 0.19 | 1.13% | 16.73 | 17.19 | 16.56 | 86,381 |
| Feb 26 2025 | 16.80 | -0.47 | -2.72% | 17.205 | 17.30 | 16.76 | 87,402 |
| Feb 25 2025 | 17.27 | 0.30 | 1.77% | 17.09 | 17.45 | 17.09 | 94,368 |
| Feb 24 2025 | 16.97 | -0.38 | -2.19% | 17.31 | 17.32 | 16.96 | 70,275 |
| Feb 21 2025 | 17.35 | -0.16 | -0.91% | 17.51 | 17.51 | 17.26 | 64,918 |
| Feb 20 2025 | 17.51 | -0.48 | -2.67% | 17.95 | 18.05 | 17.425 | 94,389 |
| Feb 19 2025 | 17.99 | 0.26 | 1.47% | 17.75 | 18.04 | 17.58 | 146,827 |
| Feb 18 2025 | 17.73 | 0.05 | 0.28% | 17.745 | 18.01 | 17.73 | 114,379 |
| Feb 14 2025 | 17.68 | 0.33 | 1.90% | 17.45 | 17.77 | 17.38 | 100,434 |
| Feb 13 2025 | 17.35 | 0.53 | 3.15% | 16.92 | 17.35 | 16.73 | 110,070 |
| Feb 12 2025 | 16.82 | 0.02 | 0.12% | 16.85 | 16.975 | 16.74 | 99,547 |
| Feb 11 2025 | 16.80 | 0.20 | 1.20% | 16.55 | 16.84 | 16.55 | 134,173 |
| Feb 10 2025 | 16.60 | 0.02 | 0.12% | 16.69 | 16.90 | 16.56 | 119,038 |
| Feb 07 2025 | 16.58 | -0.10 | -0.60% | 16.72 | 16.80 | 16.525 | 101,340 |
| Feb 06 2025 | 16.68 | 0.78 | 4.91% | 16.08 | 16.71 | 16.06 | 120,830 |
| Feb 05 2025 | 15.90 | -0.57 | -3.46% | 16.20 | 16.4263 | 15.89 | 89,500 |
| Feb 04 2025 | 16.47 | 0.32 | 1.98% | 16.205 | 16.585 | 16.20 | 92,784 |
| Feb 03 2025 | 16.15 | 0.00 | 0.00% | 15.73 | 16.205 | 15.66 | 74,408 |
| Jan 31 2025 | 16.15 | -0.69 | -4.10% | 15.96 | 16.36 | 15.78 | 140,092 |
| Jan 30 2025 | 16.84 | 0.46 | 2.81% | 16.42 | 16.87 | 16.395 | 109,090 |
| Jan 29 2025 | 16.38 | -0.08 | -0.49% | 16.50 | 16.50 | 16.14 | 97,505 |
| Jan 28 2025 | 16.46 | -0.15 | -0.90% | 16.68 | 17.00 | 16.44 | 138,793 |
| Jan 27 2025 | 16.61 | 0.24 | 1.47% | 16.16 | 16.74 | 16.16 | 122,577 |
| Jan 24 2025 | 16.37 | 0.63 | 4.00% | 15.91 | 16.53 | 15.68 | 116,538 |
| Jan 23 2025 | 15.74 | 0.00 | 0.00% | 15.74 | 15.74 | 15.74 | 0 |
| Jan 22 2025 | 15.74 | 0.08 | 0.51% | 15.75 | 15.885 | 15.67 | 74,396 |
| Jan 21 2025 | 15.66 | -0.08 | -0.51% | 15.90 | 15.925 | 15.66 | 52,834 |
| Jan 17 2025 | 15.74 | 0.09 | 0.58% | 15.65 | 15.945 | 15.65 | 68,702 |
| Jan 16 2025 | 15.65 | 0.01 | 0.06% | 15.63 | 15.85 | 15.335 | 70,862 |
| Jan 15 2025 | 15.64 | 0.43 | 2.83% | 15.45 | 15.665 | 15.31 | 85,588 |
| Jan 14 2025 | 15.21 | 0.01 | 0.07% | 15.30 | 15.5102 | 15.11 | 57,832 |
| Jan 13 2025 | 15.20 | 0.25 | 1.67% | 15.01 | 15.32 | 14.96 | 87,953 |
| Jan 10 2025 | 14.95 | -0.13 | -0.86% | 15.24 | 15.252 | 14.80 | 104,884 |
| Jan 08 2025 | 15.08 | 0.05 | 0.33% | 15.00 | 15.21 | 14.88 | 147,934 |
| Jan 07 2025 | 15.03 | 0.15 | 1.01% | 15.12 | 15.18 | 14.88 | 63,567 |
| Jan 06 2025 | 14.88 | -0.12 | -0.80% | 15.19 | 15.27 | 14.82 | 62,057 |
| Jan 03 2025 | 15.00 | -0.63 | -4.03% | 15.65 | 15.69 | 14.99 | 63,451 |
| Jan 02 2025 | 15.63 | -0.25 | -1.57% | 16.01 | 16.088 | 15.614 | 63,104 |
| Dec 31 2024 | 15.88 | 0.10 | 0.63% | 15.78 | 16.11 | 15.78 | 98,074 |
| Dec 30 2024 | 15.78 | -0.07 | -0.44% | 15.77 | 15.94 | 15.70 | 102,522 |
| Dec 27 2024 | 15.85 | -0.06 | -0.38% | 15.98 | 16.13 | 15.72 | 81,439 |
| Dec 26 2024 | 15.91 | 0.34 | 2.18% | 15.62 | 16.05 | 15.62 | 87,638 |
| Dec 24 2024 | 15.57 | 0.07 | 0.45% | 15.55 | 15.755 | 15.475 | 49,040 |
| Dec 23 2024 | 15.50 | 0.00 | 0.00% | 15.44 | 15.54 | 15.27 | 75,875 |
| Dec 20 2024 | 15.50 | 0.26 | 1.71% | 15.19 | 15.74 | 15.19 | 116,883 |
| Dec 19 2024 | 15.24 | 0.66 | 4.53% | 14.75 | 15.35 | 14.75 | 101,903 |
| Dec 18 2024 | 14.58 | -0.55 | -3.64% | 15.24 | 15.27 | 14.52 | 126,200 |
| Dec 17 2024 | 15.13 | -0.20 | -1.30% | 15.195 | 15.435 | 15.00 | 173,169 |
| Dec 16 2024 | 15.33 | -0.31 | -1.98% | 15.61 | 15.72 | 15.31 | 140,161 |
| Dec 13 2024 | 15.64 | -0.03 | -0.19% | 15.76 | 15.82 | 15.61 | 128,003 |
| Dec 12 2024 | 15.67 | -0.42 | -2.61% | 15.98 | 16.09 | 15.63 | 111,473 |
| Dec 11 2024 | 16.09 | 0.04 | 0.25% | 16.12 | 16.21 | 15.88 | 152,762 |
| Dec 10 2024 | 16.05 | 0.02 | 0.12% | 16.04 | 16.16 | 15.905 | 92,093 |
| Dec 09 2024 | 16.03 | -0.08 | -0.50% | 16.19 | 16.42 | 15.98 | 117,138 |
