Afya Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	38.160	38.160	38.160	38.160	36.512	0
2025-11-04	38.160	38.160	38.160	38.160	36.512	0
2025-11-03	38.200	38.200	38.160	38.160	36.512	13
2025-10-31	38.840	38.840	38.200	38.200	36.551	33
2025-10-30	40.000	40.000	38.680	38.840	37.163	5
2025-10-29	38.400	38.600	37.720	38.600	36.933	331
2025-10-28	38.980	38.980	38.980	38.980	37.297	5
2025-10-27	39.350	39.350	39.030	39.030	37.345	49
2025-10-24	40.320	40.320	39.720	39.720	38.005	157
2025-10-23	40.840	40.840	40.840	40.840	39.077	0
2025-10-22	40.840	40.840	40.840	40.840	39.077	0
2025-10-21	40.830	40.840	40.830	40.840	39.077	2
2025-10-20	40.300	40.300	40.300	40.300	38.560	0
2025-10-17	40.300	40.300	40.300	40.300	38.560	0
2025-10-16	40.300	40.300	40.300	40.300	38.560	10
2025-10-15	40.300	40.300	40.300	40.300	38.560	0
2025-10-14	39.600	40.300	39.600	40.300	38.560	277
2025-10-13	39.990	40.400	39.300	40.400	38.656	542
2025-10-10	39.990	39.990	39.990	39.990	38.263	0
2025-10-09	39.990	39.990	39.990	39.990	38.263	10
2025-10-08	40.590	40.590	40.590	40.590	38.838	0
2025-10-07	40.000	40.590	40.000	40.590	38.838	25
2025-10-06	44.000	44.000	40.960	41.320	39.536	9
2025-10-03	43.000	43.000	43.000	43.000	41.143	0
2025-10-02	43.000	43.000	43.000	43.000	41.143	0
2025-10-01	43.000	43.000	43.000	43.000	41.143	1
2025-09-30	41.340	41.340	41.340	41.340	39.555	1
2025-09-29	40.600	41.120	40.600	41.120	39.345	101
2025-09-26	43.240	43.240	43.240	43.240	41.373	0
2025-09-25	43.240	43.240	43.240	43.240	41.373	0
2025-09-24	45.000	45.000	43.080	43.240	41.373	9
2025-09-23	42.000	42.000	42.000	42.000	40.187	0
2025-09-22	42.000	42.000	42.000	42.000	40.187	0
2025-09-19	42.040	42.040	42.000	42.000	40.187	25
2025-09-18	42.390	42.390	42.320	42.320	40.493	5
2025-09-17	42.380	42.380	42.200	42.200	40.378	33
2025-09-16	42.400	42.400	42.400	42.400	40.569	1
2025-09-15	43.480	43.480	42.300	42.300	40.474	151
2025-09-12	42.080	42.080	42.080	42.080	40.263	0
2025-09-11	41.640	42.080	41.640	42.080	40.263	101
2025-09-10	43.990	43.990	40.850	40.850	39.086	49
2025-09-09	42.510	42.510	42.080	42.080	40.263	39
2025-09-08	41.360	42.040	41.360	41.400	39.613	29
2025-09-05	41.360	41.360	41.360	41.360	39.574	0
2025-09-04	41.360	41.360	41.360	41.360	39.574	0
2025-09-03	41.360	41.360	41.360	41.360	39.574	0
2025-09-02	41.360	41.360	41.360	41.360	39.574	0
2025-09-01	41.360	41.360	41.360	41.360	39.574	0
2025-08-29	41.360	41.360	41.360	41.360	39.574	0
2025-08-28	41.990	41.990	41.360	41.360	39.574	6
2025-08-27	40.600	40.600	40.600	40.600	38.847	9
2025-08-26	41.360	41.360	41.360	41.360	39.574	2
2025-08-25	40.860	40.860	40.860	40.860	39.096	2
2025-08-22	41.310	41.310	41.310	41.310	39.526	0
2025-08-21	40.180	41.760	40.180	41.310	39.526	15
2025-08-20	41.000	41.000	41.000	41.000	39.230	3
2025-08-19	43.000	43.000	41.100	41.100	39.326	43
2025-08-18	40.920	41.500	40.920	41.350	39.565	12
2025-08-15	39.470	39.470	39.470	39.470	37.766	0
2025-08-14	39.470	39.470	39.470	39.470	37.766	0

← NewerPage 5 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.