AFYA Stock Prices

Data as of Oct 28, 2026

Last

10.24

Change

-0.59

Open

10.79

Previous

10.83

High

11.05

Low

10.02

Bid

-

Ask

-

Volume

1,119,469

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.469

Opt Volume

1

Open Int

515

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	10.79	11.05	10.02	10.24	-0.59	1,119,469	1	0.000	0.469
Oct 27, 2026	10.95	11.09	10.55	10.83	+0.19	726,563	7	0.466	0.466
Oct 26, 2026	11.71	12.54	10.05	10.64	-4.45	1,767,153	103	0.965	0.465
Oct 23, 2026	14.93	15.13	14.82	15.09	+0.18	117,968	0	0.000	0.303
Oct 22, 2026	14.80	15.08	14.78	14.91	+0.01	185,264	0	0.000	0.303
Oct 21, 2026	15.07	15.07	14.83	14.90	-0.20	107,955	0	0.000	0.303
Oct 20, 2026	15.00	15.25	14.93	15.10	+0.16	335,022	0	0.000	0.303
Oct 19, 2026	14.53	14.97	14.04	14.94	+0.41	372,616	5	0.408	0.303
Oct 16, 2026	14.52	14.67	14.42	14.53	+0.01	193,174	0	0.000	0.302
Oct 15, 2026	14.39	14.69	14.39	14.52	+0.13	163,210	1	0.553	0.302
Oct 14, 2026	14.45	14.49	14.16	14.39	-0.13	149,918	1	0.000	0.303
Oct 13, 2026	14.78	14.81	14.48	14.52	-0.33	299,800	6	0.507	0.303
Oct 12, 2026	14.74	14.86	14.67	14.85	+0.10	114,742	0	0.000	0.302
Oct 9, 2026	14.23	14.76	13.95	14.75	+0.60	269,158	3	0.529	0.305
Oct 8, 2026	13.93	14.16	13.77	14.15	+0.25	1,497,390	100	0.411	0.302
Oct 7, 2026	14.13	14.28	13.80	13.90	-0.01	577,794	812	0.658	0.302
Oct 6, 2026	13.41	13.94	13.41	13.92	+0.60	242,513	2,361	0.377	0.303
Oct 5, 2026	13.36	13.42	12.74	13.31	+1.09	1,763,016	4	0.397	0.299
Oct 2, 2026	12.21	12.32	11.94	12.22	+0.00	234,984	2	0.632	0.287
Oct 1, 2026	12.13	12.24	11.82	12.08	+0.04	289,409	0	0.000	0.286
Sep 30, 2026	11.87	12.33	11.86	12.04	+0.22	357,337	0	0.000	0.286
Sep 29, 2026	12.04	12.05	11.62	11.82	-0.22	289,756	8	0.379	0.286
Sep 28, 2026	12.21	12.67	12.03	12.04	-0.96	764,905	33	0.290	0.285
Sep 25, 2026	13.76	13.76	12.75	13.00	-0.73	590,231	19	1.163	0.275
Sep 24, 2026	13.49	13.76	13.39	13.73	+0.15	846,651	0	0.000	0.272
Sep 23, 2026	13.45	13.64	13.38	13.58	+0.09	297,123	0	0.000	0.272
Sep 22, 2026	13.61	13.70	13.47	13.49	-0.06	183,860	3	0.331	0.272
Sep 21, 2026	13.66	13.72	13.42	13.55	-0.05	147,931	10	0.326	0.272
Sep 18, 2026	13.68	13.71	13.41	13.60	-0.04	338,685	25	0.337	0.273
Sep 17, 2026	13.66	13.80	13.35	13.64	-0.04	877,600	2	0.287	0.273
Sep 16, 2026	13.68	13.85	13.57	13.68	-0.02	109,454	2	0.317	0.273
Sep 15, 2026	13.71	13.87	13.55	13.70	+0.00	136,776	1	0.315	0.273
Sep 14, 2026	13.89	14.05	13.56	13.70	-0.18	136,497	10	0.310	0.273
Sep 11, 2026	13.59	13.90	13.54	13.88	+0.31	430,094	2	0.323	0.273
Sep 10, 2026	13.89	14.21	13.43	13.57	-0.25	446,756	89	0.319	0.274
Sep 9, 2026	14.29	14.34	13.74	13.82	-0.47	529,580	4	0.000	0.275
Sep 8, 2026	14.68	14.74	14.22	14.29	+0.00	266,072	4	0.189	0.273
Sep 4, 2026	14.80	14.95	14.49	14.68	-0.05	277,410	0	0.000	0.275
Sep 3, 2026	15.00	15.13	14.69	14.73	-0.18	343,461	9	0.261	0.275
Sep 2, 2026	14.65	14.95	14.65	14.91	+0.33	95,751	2	0.000	0.275
Sep 1, 2026	14.61	14.80	14.25	14.58	-0.02	84,987	0	0.000	0.274
Aug 31, 2026	14.65	14.77	14.26	14.60	+0.01	715,490	2	0.388	0.274
Aug 28, 2026	14.38	14.73	14.27	14.59	+0.28	117,914	4	0.292	0.275
Aug 27, 2026	14.43	14.52	14.24	14.31	-0.12	89,892	0	0.000	0.274
Aug 26, 2026	14.35	14.50	14.13	14.43	+0.08	123,228	5	0.257	0.274
Aug 25, 2026	14.22	14.38	14.10	14.35	+0.13	72,197	23	0.303	0.274
Aug 24, 2026	14.33	14.54	14.01	14.22	-0.11	119,817	18	0.302	0.274
Aug 21, 2026	13.95	14.39	13.79	14.33	+0.45	108,244	4	0.265	0.274
Aug 20, 2026	13.88	14.00	13.56	13.88	+0.00	128,185	0	0.000	0.272
Aug 19, 2026	13.66	13.93	13.52	13.88	+0.33	132,190	4	0.000	0.272
Aug 18, 2026	13.79	13.95	13.41	13.55	-0.24	136,501	4	0.291	0.271
Aug 17, 2026	13.84	14.26	13.71	13.79	-0.05	149,717	9	0.742	0.271
Aug 14, 2026	13.40	13.91	13.33	13.84	+0.43	168,640	3	0.000	0.272
Aug 13, 2026	13.74	13.77	13.37	13.41	-0.33	156,261	3	0.731	0.272
Aug 12, 2026	13.43	13.76	13.33	13.74	+0.16	118,790	2	0.000	0.272
Aug 11, 2026	13.43	13.60	13.22	13.58	+0.14	169,335	2	0.000	0.271
Aug 10, 2026	13.78	13.85	13.41	13.44	-0.46	154,393	67	0.692	0.271
Aug 7, 2026	13.82	13.94	13.53	13.90	-0.01	116,019	40	0.497	0.269
Aug 6, 2026	13.62	13.93	13.37	13.91	+0.28	136,261	13	0.419	0.269
Aug 5, 2026	13.97	13.97	13.63	13.63	-0.31	79,081	1	0.669	0.269
Aug 4, 2026	13.98	14.13	13.78	13.94	-0.26	64,066	17	0.422	0.269
Aug 3, 2026	14.22	14.51	14.15	14.20	-0.07	70,947	16	0.463	0.271
Jul 31, 2026	14.20	14.43	14.05	14.27	-0.02	49,278	11	0.442	0.271
Jul 30, 2026	14.60	14.60	14.22	14.29	-0.46	67,967	100	0.464	0.272
Jul 29, 2026	14.44	14.78	14.32	14.75	+0.30	70,489	0	0.000	0.270
Jul 28, 2026	14.33	14.53	14.31	14.45	+0.25	50,629	0	0.000	0.271

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.