Afya Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 47.000 | 47.000 | 47.000 | 47.000 | 44.380 | 1 |
| 2024-05-31 | 48.980 | 48.980 | 43.510 | 43.510 | 41.085 | 17 |
| 2024-05-29 | 47.000 | 47.000 | 45.090 | 45.090 | 42.577 | 140 |
| 2024-05-28 | 52.990 | 53.000 | 52.990 | 53.000 | 50.046 | 5 |
| 2024-05-27 | 48.200 | 48.200 | 47.940 | 48.060 | 45.381 | 147 |
| 2024-05-24 | 47.900 | 48.100 | 47.900 | 48.100 | 45.419 | 11 |
| 2024-05-23 | 53.000 | 53.110 | 48.200 | 48.200 | 45.513 | 13 |
| 2024-05-22 | 51.000 | 51.000 | 50.000 | 50.000 | 47.213 | 6 |
| 2024-05-21 | 53.000 | 53.000 | 49.900 | 49.900 | 47.118 | 498 |
| 2024-05-20 | 50.600 | 53.000 | 50.600 | 53.000 | 50.046 | 1,402 |
| 2024-05-17 | 49.300 | 49.300 | 49.300 | 49.300 | 46.552 | 0 |
| 2024-05-16 | 50.000 | 50.000 | 49.300 | 49.300 | 46.552 | 204 |
| 2024-05-15 | 46.250 | 49.660 | 46.250 | 48.790 | 46.070 | 214 |
| 2024-05-14 | 49.700 | 49.700 | 48.280 | 48.280 | 45.589 | 1,070 |
| 2024-05-13 | 47.350 | 48.000 | 47.350 | 47.800 | 45.135 | 56 |
| 2024-05-10 | 48.000 | 54.990 | 46.800 | 47.250 | 44.616 | 834 |
| 2024-05-09 | 50.310 | 50.310 | 47.600 | 47.970 | 45.296 | 5 |
| 2024-05-08 | 46.000 | 47.340 | 46.000 | 47.340 | 44.701 | 13 |
| 2024-05-07 | 45.450 | 46.080 | 45.360 | 46.000 | 43.436 | 296 |
| 2024-05-06 | 45.720 | 45.720 | 45.720 | 45.720 | 43.171 | 1 |
| 2024-05-03 | 48.980 | 48.980 | 45.360 | 45.720 | 43.171 | 327 |
| 2024-05-02 | 49.000 | 49.000 | 49.000 | 49.000 | 46.269 | 1 |
| 2024-04-30 | 46.800 | 46.800 | 46.800 | 46.800 | 44.191 | 1 |
| 2024-04-29 | 47.000 | 48.000 | 45.180 | 45.500 | 42.964 | 37 |
| 2024-04-26 | 47.990 | 47.990 | 45.270 | 46.170 | 43.596 | 4 |
| 2024-04-25 | 45.270 | 45.270 | 45.270 | 45.270 | 42.746 | 1 |
| 2024-04-24 | 43.280 | 43.280 | 43.280 | 43.280 | 40.867 | 1 |
| 2024-04-23 | 42.400 | 42.400 | 41.920 | 41.920 | 39.583 | 55 |
| 2024-04-22 | 42.000 | 43.120 | 41.000 | 42.400 | 40.036 | 7 |
| 2024-04-19 | 44.280 | 44.280 | 44.280 | 44.280 | 41.812 | 0 |
| 2024-04-18 | 44.280 | 44.280 | 44.280 | 44.280 | 41.812 | 0 |
| 2024-04-17 | 44.280 | 44.280 | 44.280 | 44.280 | 41.812 | 1 |
| 2024-04-16 | 44.280 | 44.280 | 44.280 | 44.280 | 41.812 | 1 |
| 2024-04-15 | 47.990 | 47.990 | 45.000 | 45.000 | 42.492 | 2 |
| 2024-04-12 | 45.090 | 45.090 | 45.090 | 45.090 | 42.577 | 0 |
| 2024-04-11 | 45.090 | 45.090 | 45.090 | 45.090 | 42.577 | 0 |
| 2024-04-10 | 45.090 | 45.090 | 45.090 | 45.090 | 42.577 | 1 |
| 2024-04-09 | 46.710 | 46.710 | 43.650 | 45.090 | 42.577 | 60 |
| 2024-04-08 | 45.810 | 46.530 | 45.780 | 45.780 | 43.228 | 15 |
| 2024-04-05 | 45.810 | 45.810 | 45.810 | 45.810 | 43.256 | 11 |
| 2024-04-04 | 47.250 | 47.250 | 47.250 | 47.250 | 44.616 | 0 |
| 2024-04-03 | 46.620 | 47.250 | 46.620 | 47.250 | 44.616 | 2 |
| 2024-04-02 | 46.640 | 46.640 | 46.640 | 46.640 | 44.040 | 1 |
| 2024-04-01 | 46.820 | 46.820 | 46.640 | 46.640 | 44.040 | 1,611 |
| 2024-03-28 | 46.530 | 46.530 | 46.530 | 46.530 | 43.936 | 23 |
| 2024-03-27 | 46.990 | 47.610 | 46.510 | 46.510 | 43.917 | 122 |
| 2024-03-26 | 51.000 | 54.990 | 47.600 | 54.990 | 51.925 | 13 |
| 2024-03-25 | 52.000 | 52.000 | 49.250 | 49.250 | 46.505 | 147 |
| 2024-03-22 | 52.470 | 54.980 | 52.470 | 54.980 | 51.915 | 33 |
| 2024-03-21 | 54.990 | 54.990 | 54.990 | 54.990 | 51.925 | 0 |
| 2024-03-20 | 53.460 | 54.990 | 53.460 | 54.990 | 51.925 | 2 |
| 2024-03-19 | 53.600 | 53.600 | 53.600 | 53.600 | 50.612 | 1 |
| 2024-03-18 | 54.000 | 54.670 | 53.680 | 54.230 | 51.207 | 42 |
| 2024-03-15 | 55.000 | 55.000 | 53.000 | 54.040 | 51.028 | 7 |
| 2024-03-14 | 54.990 | 54.990 | 54.990 | 54.990 | 51.925 | 1 |
| 2024-03-13 | 53.100 | 53.100 | 51.400 | 51.800 | 48.912 | 27 |
| 2024-03-12 | 51.030 | 51.030 | 51.030 | 51.030 | 48.185 | 11 |
| 2024-03-11 | 51.000 | 51.400 | 50.700 | 50.700 | 47.874 | 23 |
| 2024-03-08 | 50.900 | 50.900 | 50.900 | 50.900 | 48.063 | 2 |
| 2024-03-07 | 50.900 | 50.900 | 50.900 | 50.900 | 48.063 | 0 |
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.