Afya Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 39.470 | 39.470 | 39.470 | 39.470 | 37.766 | 0 |
| 2025-08-12 | 39.470 | 39.470 | 39.470 | 39.470 | 37.766 | 1 |
| 2025-08-11 | 40.320 | 40.320 | 40.280 | 40.280 | 38.541 | 3 |
| 2025-08-08 | 39.920 | 39.920 | 39.920 | 39.920 | 38.196 | 3 |
| 2025-08-07 | 39.920 | 39.920 | 39.920 | 39.920 | 38.196 | 1 |
| 2025-08-06 | 39.730 | 39.730 | 39.730 | 39.730 | 38.015 | 0 |
| 2025-08-05 | 39.040 | 39.730 | 39.040 | 39.730 | 38.015 | 91 |
| 2025-08-04 | 37.910 | 37.910 | 37.910 | 37.910 | 36.273 | 3 |
| 2025-08-01 | 38.440 | 38.440 | 37.530 | 37.960 | 36.321 | 63 |
| 2025-07-31 | 40.990 | 40.990 | 38.440 | 38.440 | 36.780 | 34 |
| 2025-07-30 | 38.760 | 39.320 | 38.760 | 39.000 | 37.316 | 329 |
| 2025-07-29 | 39.490 | 39.560 | 39.490 | 39.560 | 37.852 | 208 |
| 2025-07-28 | 40.000 | 40.000 | 38.120 | 38.220 | 36.570 | 27 |
| 2025-07-25 | 41.080 | 41.080 | 40.400 | 40.640 | 38.885 | 835 |
| 2025-07-24 | 41.100 | 41.100 | 41.080 | 41.080 | 39.306 | 31 |
| 2025-07-23 | 41.800 | 41.800 | 41.800 | 41.800 | 39.995 | 0 |
| 2025-07-22 | 42.000 | 42.000 | 41.800 | 41.800 | 39.995 | 2 |
| 2025-07-21 | 42.990 | 42.990 | 42.000 | 42.000 | 40.187 | 61 |
| 2025-07-18 | 43.120 | 43.120 | 42.990 | 42.990 | 41.134 | 14 |
| 2025-07-17 | 42.500 | 42.760 | 41.920 | 42.200 | 40.378 | 327 |
| 2025-07-16 | 43.170 | 43.170 | 43.170 | 43.170 | 41.306 | 5 |
| 2025-07-15 | 43.600 | 43.600 | 43.600 | 43.600 | 41.718 | 3 |
| 2025-07-14 | 43.030 | 43.280 | 42.680 | 42.680 | 40.837 | 14 |
| 2025-07-11 | 45.000 | 45.000 | 45.000 | 45.000 | 43.057 | 3 |
| 2025-07-10 | 45.000 | 45.450 | 45.000 | 45.000 | 43.057 | 18 |
| 2025-07-09 | 45.000 | 45.000 | 45.000 | 45.000 | 43.057 | 1 |
| 2025-07-08 | 45.900 | 45.900 | 45.000 | 45.000 | 43.057 | 205 |
| 2025-07-07 | 47.250 | 47.250 | 47.250 | 47.250 | 45.210 | 19 |
| 2025-07-04 | 46.820 | 46.820 | 46.780 | 46.780 | 44.760 | 41 |
| 2025-07-03 | 47.000 | 47.810 | 47.000 | 47.770 | 45.708 | 107 |
| 2025-07-02 | 49.890 | 49.890 | 49.890 | 49.890 | 47.736 | 0 |
| 2025-07-01 | 49.890 | 49.890 | 49.890 | 49.890 | 47.736 | 1 |
| 2025-06-30 | 48.000 | 48.000 | 48.000 | 48.000 | 45.928 | 1 |
| 2025-06-27 | 47.940 | 47.940 | 47.940 | 47.940 | 45.870 | 2 |
| 2025-06-26 | 47.940 | 47.940 | 47.940 | 47.940 | 45.870 | 0 |
| 2025-06-25 | 51.400 | 51.400 | 47.940 | 47.940 | 45.870 | 3 |
| 2025-06-24 | 48.950 | 49.170 | 48.950 | 49.170 | 47.047 | 2 |
| 2025-06-23 | 47.150 | 48.500 | 47.150 | 48.500 | 46.406 | 11 |
| 2025-06-20 | 51.100 | 51.100 | 51.100 | 51.100 | 48.894 | 0 |
| 2025-06-18 | 51.100 | 51.100 | 51.100 | 51.100 | 48.894 | 0 |
| 2025-06-17 | 50.750 | 51.100 | 50.750 | 51.100 | 48.894 | 2 |
| 2025-06-16 | 50.500 | 50.500 | 50.500 | 50.500 | 48.320 | 2 |
| 2025-06-13 | 49.020 | 50.070 | 49.020 | 50.070 | 47.908 | 20 |
| 2025-06-12 | 50.100 | 50.100 | 50.100 | 50.100 | 47.937 | 0 |
| 2025-06-11 | 49.800 | 50.150 | 47.050 | 50.100 | 47.937 | 107 |
| 2025-06-10 | 49.650 | 49.650 | 49.650 | 49.650 | 47.506 | 1 |
| 2025-06-09 | 49.380 | 49.380 | 49.380 | 49.380 | 47.248 | 1 |
| 2025-06-06 | 54.990 | 54.990 | 50.220 | 50.220 | 48.052 | 2 |
| 2025-06-05 | 52.000 | 52.000 | 52.000 | 52.000 | 49.755 | 0 |
| 2025-06-04 | 52.000 | 52.000 | 52.000 | 52.000 | 49.755 | 0 |
| 2025-06-03 | 52.010 | 52.600 | 52.000 | 52.000 | 49.755 | 9 |
| 2025-06-02 | 52.340 | 52.340 | 52.340 | 52.340 | 50.080 | 1 |
| 2025-05-30 | 55.000 | 55.000 | 55.000 | 55.000 | 52.625 | 0 |
| 2025-05-29 | 55.000 | 55.000 | 55.000 | 55.000 | 52.625 | 0 |
| 2025-05-28 | 55.000 | 55.000 | 55.000 | 55.000 | 52.625 | 0 |
| 2025-05-27 | 55.000 | 55.000 | 55.000 | 55.000 | 52.625 | 0 |
| 2025-05-26 | 55.000 | 55.000 | 55.000 | 55.000 | 52.625 | 1 |
| 2025-05-23 | 55.000 | 55.000 | 55.000 | 55.000 | 52.625 | 1 |
| 2025-05-22 | 54.120 | 54.120 | 54.120 | 54.120 | 51.783 | 0 |
| 2025-05-21 | 54.120 | 54.120 | 54.120 | 54.120 | 51.783 | 1 |
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.