Afya Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	51.000	51.000	51.000	51.000	48.157	0
2023-12-05	50.370	51.040	50.370	51.000	48.157	8
2023-12-04	50.480	50.480	50.470	50.470	47.657	5
2023-12-01	50.480	50.480	50.480	50.480	47.666	0
2023-11-30	50.500	50.870	50.480	50.480	47.666	246
2023-11-29	50.270	50.530	50.270	50.530	47.713	21
2023-11-28	49.810	50.270	49.810	50.270	47.468	24
2023-11-27	49.220	49.220	49.220	49.220	46.476	6
2023-11-24	47.500	49.230	47.500	49.230	46.486	18
2023-11-23	48.000	48.000	48.000	48.000	45.324	0
2023-11-22	48.000	48.000	48.000	48.000	45.324	0
2023-11-21	47.900	53.000	47.900	48.000	45.324	14
2023-11-20	47.080	47.910	47.080	47.910	45.239	3
2023-11-17	46.610	46.630	46.610	46.630	44.031	26
2023-11-16	43.470	44.840	43.470	44.840	42.340	10
2023-11-14	44.200	45.000	38.330	44.000	41.547	662
2023-11-13	43.000	43.300	43.000	43.300	40.886	500
2023-11-10	43.980	43.980	42.040	43.000	40.603	507
2023-11-09	43.980	43.980	43.980	43.980	41.528	0
2023-11-08	43.980	43.980	43.980	43.980	41.528	0
2023-11-07	43.980	43.980	43.980	43.980	41.528	1
2023-11-06	44.000	44.000	41.570	42.150	39.800	104
2023-11-03	43.000	44.000	42.200	44.000	41.547	75
2023-11-01	40.230	41.410	40.230	41.200	38.903	44
2023-10-31	41.500	41.500	40.720	40.720	38.450	24
2023-10-30	43.000	43.990	40.450	40.940	38.658	21
2023-10-27	43.500	43.500	40.270	40.400	38.148	4
2023-10-26	40.520	41.070	40.250	41.070	38.781	9
2023-10-25	44.990	44.990	39.910	40.520	38.261	29
2023-10-24	40.210	40.210	40.210	40.210	37.969	1
2023-10-23	39.040	39.040	39.040	39.040	36.864	0
2023-10-20	39.040	39.040	39.040	39.040	36.864	5
2023-10-19	40.400	40.400	40.400	40.400	38.148	1
2023-10-18	39.920	39.920	39.920	39.920	37.695	1
2023-10-17	40.630	40.630	40.630	40.630	38.365	0
2023-10-16	40.750	40.750	39.680	40.630	38.365	15
2023-10-13	39.600	39.730	39.410	39.730	37.515	23
2023-10-11	39.600	39.600	39.600	39.600	37.393	2
2023-10-10	38.710	39.600	38.690	39.600	37.393	10
2023-10-09	39.750	39.750	38.130	39.700	37.487	29
2023-10-06	39.750	39.750	39.750	39.750	37.534	0
2023-10-05	39.750	39.750	39.750	39.750	37.534	2
2023-10-04	39.820	39.820	39.750	39.750	37.534	4
2023-10-03	39.830	39.830	39.830	39.830	37.610	2
2023-10-02	40.640	40.640	39.760	39.760	37.544	183
2023-09-29	40.550	40.550	40.550	40.550	38.290	0
2023-09-28	41.950	41.950	40.550	40.550	38.290	19
2023-09-27	41.950	41.950	41.950	41.950	39.612	0
2023-09-26	39.000	41.950	39.000	41.950	39.612	103
2023-09-25	39.910	39.910	39.910	39.910	37.685	2
2023-09-22	38.300	38.300	38.020	38.020	35.901	10
2023-09-21	39.150	39.150	39.150	39.150	36.968	0
2023-09-20	39.150	39.150	39.150	39.150	36.968	1
2023-09-19	38.210	38.210	38.210	38.210	36.080	100
2023-09-18	38.880	38.950	38.880	38.950	36.779	8
2023-09-15	38.880	38.880	38.880	38.880	36.713	2
2023-09-14	39.370	39.370	39.370	39.370	37.175	18
2023-09-13	40.960	40.960	40.960	40.960	38.677	1
2023-09-12	42.010	42.010	42.010	42.010	39.668	0
2023-09-11	39.900	42.010	39.900	42.010	39.668	146

← NewerPage 13 of 14 · 814 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.