Afya Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	39.340	39.340	39.340	39.340	37.147	0
2023-09-06	39.310	39.340	39.310	39.340	37.147	6
2023-09-05	39.000	39.390	39.000	39.310	37.119	61
2023-09-04	39.000	39.000	39.000	39.000	36.826	52
2023-09-01	39.000	39.000	39.000	39.000	36.826	1
2023-08-31	39.120	39.120	37.350	37.350	35.268	607
2023-08-30	41.790	41.790	41.790	41.790	39.460	0
2023-08-29	38.500	41.790	36.570	41.790	39.460	1,314
2023-08-28	35.850	36.000	35.730	35.730	33.738	43
2023-08-25	35.230	35.730	35.200	35.730	33.738	60
2023-08-24	40.000	40.000	40.000	40.000	37.770	2
2023-08-23	41.780	41.780	35.930	41.000	38.715	217
2023-08-22	36.510	36.510	36.510	36.510	34.475	0
2023-08-21	36.710	36.710	36.510	36.510	34.475	54
2023-08-18	38.500	38.500	38.500	38.500	36.354	0
2023-08-17	38.000	38.500	38.000	38.500	36.354	10
2023-08-16	36.820	36.910	36.820	36.910	34.853	3
2023-08-15	37.400	37.400	37.020	37.020	34.956	4
2023-08-14	37.850	37.850	37.400	37.400	35.315	15
2023-08-11	37.800	37.800	37.800	37.800	35.693	5
2023-08-10	38.240	38.240	38.010	38.010	35.891	4
2023-08-09	38.000	38.000	37.470	37.910	35.797	7
2023-08-08	37.000	37.520	37.000	37.520	35.429	23
2023-08-07	37.750	37.820	37.370	37.370	35.287	57
2023-08-04	38.000	38.000	37.750	37.750	35.646	14
2023-08-03	38.160	39.500	38.000	38.000	35.882	584
2023-08-02	41.790	41.790	38.030	38.150	36.023	1,592
2023-08-01	38.710	41.790	38.500	41.790	39.460	33
2023-07-31	36.830	41.790	36.830	41.790	39.460	173
2023-07-28	36.920	36.920	36.820	36.820	34.768	6
2023-07-27	37.000	37.190	36.640	36.920	34.862	78
2023-07-26	38.270	38.270	36.640	36.640	34.598	97
2023-07-25	37.060	37.820	37.060	37.820	35.712	125
2023-07-24	37.000	37.260	36.790	36.790	34.739	4

← NewerPage 14 of 14 · 814 trading days

Stock splits

No stock splits on record.

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.