Afya Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 57.980 | 57.980 | 49.310 | 49.310 | 46.561 | 127 |
| 2024-08-23 | 50.900 | 50.900 | 50.900 | 50.900 | 48.063 | 1 |
| 2024-08-22 | 50.900 | 50.900 | 50.900 | 50.900 | 48.063 | 6 |
| 2024-08-21 | 50.400 | 50.400 | 50.400 | 50.400 | 47.591 | 13 |
| 2024-08-20 | 50.200 | 50.200 | 50.200 | 50.200 | 47.402 | 80 |
| 2024-08-19 | 50.200 | 50.200 | 50.200 | 50.200 | 47.402 | 4 |
| 2024-08-16 | 55.540 | 55.540 | 47.050 | 50.300 | 47.496 | 13 |
| 2024-08-15 | 51.540 | 52.300 | 51.200 | 51.800 | 48.912 | 51 |
| 2024-08-14 | 48.800 | 51.290 | 48.800 | 51.290 | 48.431 | 215 |
| 2024-08-13 | 48.700 | 48.700 | 47.930 | 47.930 | 45.258 | 2 |
| 2024-08-12 | 50.500 | 50.500 | 47.700 | 47.700 | 45.041 | 14 |
| 2024-08-09 | 48.650 | 49.100 | 48.500 | 49.100 | 46.363 | 13 |
| 2024-08-08 | 51.540 | 51.540 | 48.870 | 48.870 | 46.146 | 2 |
| 2024-08-07 | 51.540 | 51.540 | 48.870 | 48.870 | 46.146 | 3 |
| 2024-08-06 | 51.600 | 51.600 | 46.850 | 50.000 | 47.213 | 233 |
| 2024-08-05 | 49.500 | 49.500 | 49.500 | 49.500 | 46.741 | 0 |
| 2024-08-02 | 49.400 | 49.500 | 49.400 | 49.500 | 46.741 | 40 |
| 2024-08-01 | 48.500 | 50.600 | 48.400 | 50.250 | 47.449 | 33 |
| 2024-07-31 | 53.600 | 53.600 | 50.700 | 51.300 | 48.440 | 191 |
| 2024-07-30 | 50.940 | 51.000 | 50.320 | 50.320 | 47.515 | 17 |
| 2024-07-29 | 57.590 | 57.590 | 57.590 | 57.590 | 54.380 | 0 |
| 2024-07-26 | 50.600 | 57.590 | 50.000 | 57.590 | 54.380 | 18 |
| 2024-07-25 | 57.000 | 57.000 | 50.000 | 50.600 | 47.779 | 325 |
| 2024-07-24 | 51.170 | 57.790 | 50.570 | 57.790 | 54.569 | 22 |
| 2024-07-23 | 57.500 | 57.990 | 50.600 | 57.990 | 54.757 | 409 |
| 2024-07-22 | 57.490 | 57.500 | 49.800 | 50.400 | 47.591 | 310 |
| 2024-07-19 | 55.000 | 55.000 | 55.000 | 55.000 | 51.934 | 0 |
| 2024-07-18 | 55.000 | 55.000 | 55.000 | 55.000 | 51.934 | 1 |
| 2024-07-17 | 51.300 | 55.000 | 50.700 | 50.700 | 47.874 | 395 |
| 2024-07-16 | 50.100 | 51.300 | 50.000 | 51.300 | 48.440 | 16 |
| 2024-07-15 | 49.300 | 49.300 | 49.300 | 49.300 | 46.552 | 0 |
| 2024-07-12 | 49.300 | 49.300 | 49.300 | 49.300 | 46.552 | 0 |
| 2024-07-11 | 49.300 | 49.300 | 49.300 | 49.300 | 46.552 | 0 |
| 2024-07-10 | 48.500 | 49.300 | 48.500 | 49.300 | 46.552 | 101 |
| 2024-07-09 | 48.330 | 48.500 | 48.330 | 48.500 | 45.796 | 2 |
| 2024-07-08 | 48.330 | 48.330 | 48.330 | 48.330 | 45.636 | 1 |
| 2024-07-05 | 48.110 | 48.110 | 48.110 | 48.110 | 45.428 | 0 |
| 2024-07-04 | 48.110 | 48.110 | 48.110 | 48.110 | 45.428 | 0 |
| 2024-07-03 | 48.110 | 48.110 | 48.110 | 48.110 | 45.428 | 0 |
| 2024-07-02 | 48.110 | 48.110 | 48.110 | 48.110 | 45.428 | 0 |
| 2024-07-01 | 48.110 | 48.110 | 48.110 | 48.110 | 45.428 | 5 |
| 2024-06-28 | 47.900 | 49.300 | 47.900 | 49.300 | 46.552 | 98 |
| 2024-06-27 | 47.890 | 47.890 | 47.500 | 47.500 | 44.852 | 2 |
| 2024-06-26 | 46.980 | 46.980 | 46.980 | 46.980 | 44.361 | 1 |
| 2024-06-25 | 46.080 | 46.080 | 45.900 | 45.900 | 43.341 | 2 |
| 2024-06-24 | 45.450 | 45.450 | 45.450 | 45.450 | 42.916 | 0 |
| 2024-06-21 | 45.450 | 45.450 | 45.450 | 45.450 | 42.916 | 30 |
| 2024-06-20 | 46.500 | 46.500 | 46.350 | 46.350 | 43.766 | 101 |
| 2024-06-19 | 47.900 | 47.900 | 47.900 | 47.900 | 45.230 | 1 |
| 2024-06-18 | 45.450 | 45.450 | 45.450 | 45.450 | 42.916 | 10 |
| 2024-06-17 | 47.980 | 48.000 | 47.700 | 48.000 | 45.324 | 290 |
| 2024-06-14 | 44.660 | 45.810 | 44.660 | 45.810 | 43.256 | 2 |
| 2024-06-13 | 43.210 | 43.210 | 43.210 | 43.210 | 40.801 | 0 |
| 2024-06-12 | 43.210 | 43.210 | 43.210 | 43.210 | 40.801 | 10 |
| 2024-06-11 | 42.800 | 42.880 | 42.800 | 42.880 | 40.490 | 63 |
| 2024-06-10 | 43.900 | 43.900 | 42.840 | 42.840 | 40.452 | 187 |
| 2024-06-07 | 43.210 | 43.400 | 43.210 | 43.400 | 40.981 | 21 |
| 2024-06-06 | 42.870 | 42.870 | 41.990 | 42.160 | 39.810 | 36 |
| 2024-06-05 | 44.000 | 44.000 | 41.600 | 41.600 | 39.281 | 176 |
| 2024-06-04 | 42.350 | 42.350 | 41.630 | 42.030 | 39.687 | 316 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-24 | 1.6943 BRL |
| 2025-03-25 | 0.6830 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.