Afya Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	36.010	36.010	36.010	36.010	36.010	1
2026-07-29	37.050	38.000	37.050	38.000	38.000	302
2026-07-28	36.700	37.160	36.600	37.080	37.080	2,133
2026-07-27	35.490	36.640	35.490	36.520	36.520	26
2026-07-24	35.240	35.240	34.990	34.990	34.990	2,023
2026-07-23	35.000	35.680	35.000	35.680	35.680	2
2026-07-22	34.640	35.000	34.490	35.000	35.000	2,272
2026-07-21	36.080	36.080	35.840	35.840	35.840	2
2026-07-20	36.030	36.030	36.030	36.030	36.030	1
2026-07-17	36.150	36.150	35.400	35.400	35.400	206
2026-07-16	37.040	37.040	35.840	35.840	35.840	12
2026-07-15	35.530	36.200	34.960	36.200	36.200	904
2026-07-14	40.290	40.290	40.290	40.290	40.290	0
2026-07-13	38.080	40.290	38.080	40.290	40.290	2
2026-07-10	38.080	38.080	38.080	38.080	38.080	0
2026-07-09	38.080	38.080	38.080	38.080	38.080	0
2026-07-08	38.080	38.080	38.080	38.080	38.080	30
2026-07-07	38.440	38.440	38.440	38.440	38.440	2
2026-07-06	39.570	40.360	39.570	40.300	40.300	3
2026-07-03	39.570	39.570	39.570	39.570	39.570	0
2026-07-02	39.160	39.570	39.160	39.570	39.570	677
2026-07-01	39.570	39.570	39.570	39.570	39.570	0
2026-06-30	39.570	39.570	39.570	39.570	39.570	0
2026-06-29	39.570	39.570	39.570	39.570	39.570	0
2026-06-26	38.400	39.570	38.400	39.570	39.570	3
2026-06-25	38.200	38.440	38.200	38.440	38.440	2
2026-06-24	37.560	37.940	37.560	37.940	37.940	404
2026-06-23	37.560	37.560	37.560	37.560	37.560	0
2026-06-22	37.560	37.560	37.560	37.560	37.560	0
2026-06-19	37.560	37.560	37.560	37.560	37.560	0
2026-06-18	37.560	37.560	37.560	37.560	37.560	1
2026-06-17	36.280	36.500	35.200	36.500	36.500	7
2026-06-16	35.400	36.000	35.400	36.000	36.000	301
2026-06-15	36.120	37.360	34.160	34.160	34.160	505
2026-06-12	37.900	37.900	37.900	37.900	37.900	0
2026-06-11	37.900	37.900	37.900	37.900	37.900	0
2026-06-10	37.900	37.900	37.840	37.900	37.900	142
2026-06-09	39.330	39.330	37.320	37.320	37.320	28
2026-06-08	37.120	37.120	37.120	37.120	37.120	1
2026-06-05	34.900	37.120	34.900	37.120	37.120	410
2026-06-03	36.600	36.600	36.600	36.600	36.600	206
2026-06-02	36.420	36.420	36.420	36.420	36.420	2
2026-06-01	35.760	36.420	35.760	36.420	36.420	307
2026-05-29	35.090	35.090	35.090	35.090	35.090	0
2026-05-28	35.090	35.090	35.090	35.090	35.090	0
2026-05-27	35.090	35.090	35.090	35.090	35.090	94
2026-05-26	35.090	35.090	35.090	35.090	35.090	0
2026-05-25	35.400	35.400	35.080	35.090	35.090	8
2026-05-22	35.080	35.080	35.080	35.080	35.080	0
2026-05-21	35.760	35.760	35.080	35.080	35.080	4
2026-05-20	36.750	36.750	35.400	35.760	35.760	310
2026-05-19	36.560	36.760	35.730	35.730	35.730	4
2026-05-18	36.060	36.060	35.580	35.580	35.580	118
2026-05-15	35.670	36.060	35.670	36.060	36.060	300
2026-05-14	35.290	37.320	34.500	37.320	37.320	77
2026-05-13	35.290	35.290	35.290	35.290	35.290	599
2026-05-12	35.290	35.290	35.290	35.290	35.290	0
2026-05-11	34.230	35.290	34.230	35.290	35.290	368
2026-05-08	37.350	37.350	37.350	37.350	37.350	0
2026-05-07	37.350	37.350	37.350	37.350	37.350	1

← NewerPage 2 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.