MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AFYA — Afya Limited Class A Common Shares
NasdaqAfya Limited Class A Common Shares
$12.08
+0.04(+0.33%)
- O
- 12.13
- H
- 12.24
- L
- 11.82
- V
- 289.41K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$12.08
Period Return-32.85%
Period High$19.90
Period Low$11.62
Avg Daily Volume125.9K
Total Trading Days365
AFYA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $12.13 | $12.24 | $11.82 | $12.08 | +$0.04 | +0.33% | 289,408 | $12.09 | $11.82 $12.24 |
| Sep 30, 2026 | $11.87 | $12.33 | $11.86 | $12.04 | +$0.22 | +1.86% | 362,911 | $12.18 | $11.86 $12.33 |
| Sep 29, 2026 | $12.04 | $12.05 | $11.62 | $11.82 | $-0.22 | -1.83% | 289,784 | $11.76 | $11.62 $12.05 |
| Sep 28, 2026 | $12.21 | $12.67 | $12.03 | $12.04 | $-0.96 | -7.38% | 794,909 | $12.23 | $12.03 $12.67 |
| Sep 25, 2026 | $13.76 | $13.76 | $12.75 | $13.00 | $-0.73 | -5.32% | 621,071 | $12.98 | $12.75 $13.76 |
| Sep 24, 2026 | $13.49 | $13.76 | $13.39 | $13.73 | +$0.15 | +1.10% | 846,768 | $13.57 | $13.39 $13.76 |
| Sep 23, 2026 | $13.45 | $13.64 | $13.38 | $13.58 | +$0.09 | +0.67% | 297,125 | $13.50 | $13.38 $13.64 |
| Sep 22, 2026 | $13.61 | $13.70 | $13.47 | $13.49 | $-0.06 | -0.44% | 183,867 | $13.58 | $13.47 $13.70 |
| Sep 21, 2026 | $13.66 | $13.72 | $13.42 | $13.55 | $-0.05 | -0.37% | 149,134 | $13.55 | $13.42 $13.72 |
| Sep 18, 2026 | $13.68 | $13.71 | $13.41 | $13.60 | $-0.04 | -0.29% | 338,687 | $13.56 | $13.41 $13.71 |
| Sep 17, 2026 | $13.66 | $13.80 | $13.35 | $13.64 | $-0.04 | -0.29% | 877,702 | $13.55 | $13.35 $13.80 |
| Sep 16, 2026 | $13.68 | $13.85 | $13.57 | $13.68 | $-0.02 | -0.15% | 109,459 | $13.67 | $13.57 $13.85 |
| Sep 15, 2026 | $13.71 | $13.87 | $13.55 | $13.70 | +$0.00 | +0.00% | 136,775 | $13.72 | $13.55 $13.87 |
| Sep 14, 2026 | $13.89 | $14.05 | $13.56 | $13.70 | $-0.19 | -1.37% | 136,495 | $13.71 | $13.56 $14.05 |
| Sep 11, 2026 | $13.59 | $13.90 | $13.54 | $13.89 | +$0.32 | +2.36% | 430,091 | $13.69 | $13.54 $13.90 |
| Sep 10, 2026 | $13.89 | $14.21 | $13.43 | $13.57 | $-0.25 | -1.81% | 448,016 | $13.57 | $13.43 $14.21 |
| Sep 9, 2026 | $14.29 | $14.34 | $13.74 | $13.82 | $-0.47 | -3.29% | 529,581 | $13.89 | $13.74 $14.34 |
| Sep 8, 2026 | $14.68 | $14.74 | $14.22 | $14.29 | $-0.39 | -2.66% | 266,073 | $14.33 | $14.22 $14.74 |
| Sep 4, 2026 | $14.80 | $14.95 | $14.49 | $14.68 | $-0.05 | -0.34% | 278,535 | $14.68 | $14.49 $14.95 |
| Sep 3, 2026 | $15.00 | $15.13 | $14.69 | $14.73 | $-0.18 | -1.21% | 343,465 | $14.93 | $14.69 $15.13 |
| Sep 2, 2026 | $14.65 | $14.95 | $14.65 | $14.91 | +$0.33 | +2.26% | 95,749 | $14.86 | $14.65 $14.95 |
| Sep 1, 2026 | $14.61 | $14.80 | $14.25 | $14.58 | $-0.02 | -0.14% | 90,588 | $14.60 | $14.25 $14.80 |
| Aug 31, 2026 | $14.65 | $14.77 | $14.26 | $14.60 | +$0.01 | +0.07% | 728,119 | $14.59 | $14.26 $14.77 |
| Aug 28, 2026 | $14.38 | $14.73 | $14.27 | $14.59 | +$0.28 | +1.96% | 117,915 | $14.55 | $14.27 $14.73 |
| Aug 27, 2026 | $14.43 | $14.52 | $14.24 | $14.31 | $-0.12 | -0.83% | 89,892 | $14.34 | $14.24 $14.52 |
| Aug 26, 2026 | $14.35 | $14.50 | $14.13 | $14.43 | +$0.08 | +0.56% | 123,228 | $14.35 | $14.13 $14.50 |
| Aug 25, 2026 | $14.22 | $14.38 | $14.10 | $14.35 | +$0.13 | +0.91% | 72,197 | $14.28 | $14.10 $14.38 |
| Aug 24, 2026 | $14.33 | $14.54 | $14.01 | $14.22 | $-0.11 | -0.77% | 119,818 | $14.24 | $14.01 $14.54 |
| Aug 21, 2026 | $13.95 | $14.39 | $13.79 | $14.33 | +$0.45 | +3.24% | 108,293 | $14.13 | $13.79 $14.39 |
| Aug 20, 2026 | $13.88 | $14.00 | $13.56 | $13.88 | +$0.00 | +0.00% | 128,183 | $13.81 | $13.56 $14.00 |