Afya Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	50.900	50.900	50.900	50.900	48.063	0
2024-03-06	50.900	50.900	50.900	50.900	48.063	40
2024-03-05	51.000	51.000	51.000	51.000	48.157	0
2024-03-04	51.000	51.000	51.000	51.000	48.157	10
2024-03-01	51.250	51.250	51.250	51.250	48.393	0
2024-02-29	50.010	55.000	50.010	51.250	48.393	38
2024-02-28	51.500	51.600	51.500	51.600	48.724	9
2024-02-27	55.000	55.000	55.000	55.000	51.934	0
2024-02-26	55.000	55.000	55.000	55.000	51.934	1
2024-02-23	52.300	52.300	52.300	52.300	49.385	1
2024-02-22	49.360	49.600	49.360	49.600	46.835	2
2024-02-21	48.800	48.800	48.800	48.800	46.080	1
2024-02-20	48.800	48.800	48.800	48.800	46.080	2
2024-02-19	49.410	49.410	49.410	49.410	46.656	1
2024-02-16	50.400	50.400	50.400	50.400	47.591	6
2024-02-15	54.990	54.990	53.000	53.000	50.046	2
2024-02-14	50.900	51.400	50.900	51.400	48.535	36
2024-02-09	50.820	50.820	50.820	50.820	47.987	1
2024-02-08	51.600	51.600	50.820	50.820	47.987	7
2024-02-07	54.700	54.700	54.700	54.700	51.651	2
2024-02-06	54.700	54.700	54.700	54.700	51.651	1
2024-02-05	50.000	55.090	49.900	51.100	48.252	1,144
2024-02-02	51.210	51.210	50.000	50.000	47.213	23
2024-02-01	52.800	52.800	50.200	50.200	47.402	20
2024-01-31	48.620	48.620	48.620	48.620	45.910	1
2024-01-30	49.480	49.480	49.480	49.480	46.722	1
2024-01-29	50.710	50.710	49.480	49.480	46.722	2
2024-01-26	50.770	50.770	50.620	50.710	47.883	10
2024-01-25	50.330	50.770	49.420	50.770	47.940	1,004
2024-01-24	50.330	50.330	50.330	50.330	47.524	4
2024-01-23	54.000	54.000	51.500	51.500	48.629	43
2024-01-22	58.000	58.000	50.390	50.390	47.581	20
2024-01-19	58.500	58.500	55.000	55.560	52.463	65
2024-01-18	53.570	53.570	53.570	53.570	50.584	10
2024-01-17	51.290	51.290	51.290	51.290	48.431	0
2024-01-16	51.290	51.290	51.290	51.290	48.431	13
2024-01-15	51.290	51.290	51.290	51.290	48.431	0
2024-01-12	51.290	51.290	51.290	51.290	48.431	0
2024-01-11	51.290	51.290	51.290	51.290	48.431	0
2024-01-10	51.320	51.330	51.290	51.290	48.431	78
2024-01-09	53.090	53.090	53.090	53.090	50.131	5
2024-01-08	53.090	53.090	53.090	53.090	50.131	0
2024-01-05	53.090	53.090	53.090	53.090	50.131	0
2024-01-04	53.090	53.090	53.090	53.090	50.131	5
2024-01-03	53.430	53.440	53.430	53.440	50.461	2
2024-01-02	53.100	53.100	53.100	53.100	50.140	0
2023-12-28	53.100	53.100	53.100	53.100	50.140	0
2023-12-27	56.000	56.500	53.100	53.100	50.140	88
2023-12-26	53.100	53.100	53.100	53.100	50.140	0
2023-12-22	53.100	53.100	53.100	53.100	50.140	0
2023-12-21	53.100	53.100	53.100	53.100	50.140	2
2023-12-20	53.190	53.620	53.100	53.100	50.140	121
2023-12-19	52.660	52.660	52.660	52.660	49.725	1
2023-12-18	50.000	52.820	50.000	52.820	49.876	56
2023-12-15	52.120	52.120	51.900	51.900	49.007	103
2023-12-14	52.590	52.590	52.590	52.590	49.658	0
2023-12-13	52.960	53.010	52.590	52.590	49.658	9
2023-12-12	51.670	51.670	51.670	51.670	48.790	1
2023-12-11	52.580	52.700	52.580	52.700	49.762	4
2023-12-08	53.410	53.410	53.410	53.410	50.433	5

← NewerPage 12 of 14 · 815 trading daysOlder →

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.