Afya Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	35.250	35.400	34.000	34.930	34.930	1,277
2026-05-05	34.480	35.500	34.200	35.500	35.500	1,604
2026-05-04	35.000	36.740	34.480	34.950	34.950	804
2026-04-30	35.920	39.320	34.480	39.320	39.320	105
2026-04-29	35.840	37.160	35.220	35.220	35.220	4
2026-04-28	35.820	35.820	35.490	35.550	35.550	1,207
2026-04-27	39.320	39.320	34.480	34.480	34.480	109
2026-04-24	39.340	39.340	39.340	39.340	39.340	0
2026-04-23	37.280	39.340	36.480	39.340	39.340	302
2026-04-22	40.990	40.990	40.990	40.990	40.990	1
2026-04-20	40.170	40.190	40.170	40.190	40.190	101
2026-04-17	40.990	40.990	39.360	39.360	39.360	102
2026-04-16	39.270	39.270	39.270	39.270	39.270	299
2026-04-15	39.350	39.350	39.350	39.350	39.350	0
2026-04-14	38.880	39.350	38.880	39.350	39.350	3
2026-04-13	37.920	38.850	37.890	38.520	38.520	2,110
2026-04-10	37.640	39.960	37.640	37.640	37.640	906
2026-04-09	38.680	38.680	38.680	38.680	38.680	1,100
2026-04-08	39.120	39.200	39.120	39.200	39.200	100
2026-04-07	39.120	39.120	39.120	39.120	39.120	100
2026-04-06	39.060	39.060	39.060	39.060	39.060	300
2026-04-02	40.160	40.160	40.160	40.160	40.160	1
2026-04-01	39.100	39.100	38.360	38.700	38.700	28
2026-03-31	40.990	40.990	39.300	39.300	39.300	601
2026-03-30	40.990	40.990	39.250	39.250	39.250	401
2026-03-27	40.980	40.980	34.190	39.300	39.300	73
2026-03-26	40.650	40.990	40.650	40.990	40.990	2
2026-03-25	40.600	40.600	38.780	40.010	40.010	1,140
2026-03-24	34.000	39.950	34.000	39.850	39.850	148
2026-03-23	39.990	39.990	39.580	39.590	37.881	484
2026-03-20	40.000	41.000	39.000	40.440	38.694	1,244
2026-03-19	37.950	38.320	37.950	38.320	36.666	200
2026-03-18	38.230	38.400	37.360	37.960	36.321	37
2026-03-17	37.570	37.570	37.570	37.570	35.948	0
2026-03-16	34.990	37.570	34.990	37.570	35.948	287
2026-03-13	35.000	35.000	35.000	35.000	33.489	0
2026-03-12	35.000	35.000	35.000	35.000	33.489	0
2026-03-11	36.360	38.080	35.000	35.000	33.489	754
2026-03-10	38.160	38.160	36.030	36.030	34.474	147
2026-03-09	36.080	36.080	36.080	36.080	34.522	0
2026-03-06	36.080	36.080	36.080	36.080	34.522	0
2026-03-05	36.080	36.080	36.080	36.080	34.522	10
2026-03-04	35.000	35.070	35.000	35.070	33.556	603
2026-03-03	34.310	35.310	34.260	35.000	33.489	1,021
2026-03-02	34.560	34.860	34.560	34.860	33.355	15
2026-02-27	36.150	36.150	34.300	34.300	32.819	437
2026-02-26	35.490	35.490	34.900	34.900	33.393	195
2026-02-25	35.980	36.160	35.000	35.000	33.489	113
2026-02-24	35.650	36.480	34.400	35.750	34.206	223
2026-02-23	37.000	37.000	35.400	35.840	34.293	6
2026-02-20	35.840	35.840	35.840	35.840	34.293	5
2026-02-19	36.500	36.500	36.240	36.240	34.675	350
2026-02-18	36.690	36.840	36.690	36.840	35.249	12
2026-02-13	37.170	37.170	37.170	37.170	35.565	1
2026-02-12	39.240	41.960	38.000	38.000	36.359	1,974
2026-02-11	42.000	43.000	40.150	40.150	38.417	310
2026-02-10	41.000	41.340	40.490	41.340	39.555	220
2026-02-09	40.600	40.600	40.600	40.600	38.847	1
2026-02-06	39.240	39.240	39.240	39.240	37.546	601
2026-02-05	39.650	39.650	39.240	39.240	37.546	2

← NewerPage 3 of 5 · 249 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.