Afya Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	38.560	39.650	38.560	39.650	37.938	747
2026-02-03	39.000	39.440	38.000	38.850	37.173	2,194
2026-02-02	40.760	40.760	40.320	40.320	38.579	800
2026-01-30	41.000	41.000	41.000	41.000	39.230	1
2026-01-29	40.010	40.320	38.750	40.320	38.579	3,204
2026-01-28	39.690	39.700	39.240	39.240	37.546	264
2026-01-27	40.500	40.500	40.500	40.500	38.751	0
2026-01-26	40.000	40.500	38.920	40.500	38.751	707
2026-01-23	38.680	38.760	38.550	38.650	36.981	34
2026-01-22	38.000	38.200	38.000	38.120	36.474	1,373
2026-01-21	37.120	39.000	36.170	36.170	34.608	19
2026-01-20	37.860	37.860	36.450	36.450	34.876	27
2026-01-19	37.880	40.980	37.880	38.000	36.359	3
2026-01-16	37.500	37.880	36.000	37.880	36.245	311
2026-01-15	39.240	39.500	38.900	38.900	37.220	251
2026-01-14	40.230	40.230	40.040	40.040	38.311	37
2026-01-13	41.520	41.520	40.440	40.440	38.694	3
2026-01-12	42.000	42.000	39.920	40.900	39.134	45
2026-01-09	39.750	40.520	39.750	40.520	38.771	2
2026-01-08	40.350	40.350	40.160	40.160	38.426	198
2026-01-07	41.700	41.700	41.700	41.700	39.900	5
2026-01-06	40.570	41.280	40.570	41.280	39.498	4
2026-01-05	42.000	42.000	41.400	41.400	39.613	26
2026-01-02	40.320	42.000	40.320	42.000	40.187	2
2025-12-30	41.360	41.360	41.150	41.150	39.373	101
2025-12-29	41.840	41.840	41.300	41.300	39.517	56
2025-12-26	41.200	41.370	40.920	41.050	39.278	121
2025-12-23	37.520	42.000	37.520	40.920	39.153	1,045
2025-12-22	40.990	40.990	39.840	40.120	38.388	439
2025-12-19	43.000	43.000	43.000	43.000	41.143	1
2025-12-18	41.000	41.000	40.170	40.240	38.503	316
2025-12-17	40.280	40.280	40.280	40.280	38.541	0
2025-12-16	40.280	40.280	40.280	40.280	38.541	1
2025-12-15	38.960	38.960	38.960	38.960	37.278	100
2025-12-12	39.080	39.080	39.080	39.080	37.393	0
2025-12-11	42.000	42.000	39.000	39.080	37.393	16
2025-12-10	39.730	39.730	39.470	39.470	37.766	177
2025-12-09	41.500	41.500	38.730	38.770	37.096	179
2025-12-08	41.500	41.500	39.320	39.320	37.622	21
2025-12-05	41.500	41.500	41.500	41.500	39.708	0
2025-12-04	41.500	41.500	41.500	41.500	39.708	1
2025-12-03	40.120	40.120	40.120	40.120	38.388	20
2025-12-02	40.560	40.560	40.560	40.560	38.809	1
2025-12-01	43.400	43.400	43.400	43.400	41.526	0
2025-11-28	40.120	43.400	40.120	43.400	41.526	32
2025-11-27	40.640	40.640	40.640	40.640	38.885	0
2025-11-26	42.000	42.500	39.840	40.640	38.885	21
2025-11-25	40.280	40.280	40.280	40.280	38.541	0
2025-11-24	35.660	40.280	35.660	40.280	38.541	47
2025-11-21	39.500	39.500	39.500	39.500	37.795	910
2025-11-19	38.440	38.440	38.440	38.440	36.780	0
2025-11-18	38.440	38.440	38.440	38.440	36.780	0
2025-11-17	38.440	38.440	38.440	38.440	36.780	5
2025-11-14	39.440	39.440	39.440	39.440	37.737	46
2025-11-13	39.800	39.800	39.000	39.300	37.603	198
2025-11-12	37.920	37.920	37.920	37.920	36.283	0
2025-11-11	39.680	40.040	37.920	37.920	36.283	21
2025-11-10	37.680	37.680	37.680	37.680	36.053	0
2025-11-07	37.240	37.680	36.740	37.680	36.053	9
2025-11-06	38.160	38.160	38.160	38.160	36.512	0

← NewerPage 4 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.