Afya Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 57.000 | 57.000 | 57.000 | 57.000 | 54.539 | 0 |
| 2025-05-19 | 57.000 | 57.000 | 57.000 | 57.000 | 54.539 | 0 |
| 2025-05-16 | 57.000 | 57.000 | 57.000 | 57.000 | 54.539 | 0 |
| 2025-05-15 | 57.000 | 57.000 | 57.000 | 57.000 | 54.539 | 0 |
| 2025-05-14 | 57.000 | 57.000 | 57.000 | 57.000 | 54.539 | 1 |
| 2025-05-13 | 51.900 | 51.900 | 51.900 | 51.900 | 49.659 | 31 |
| 2025-05-12 | 51.720 | 51.720 | 51.720 | 51.720 | 49.487 | 5 |
| 2025-05-09 | 53.600 | 53.870 | 53.600 | 53.870 | 51.544 | 19 |
| 2025-05-08 | 56.500 | 56.500 | 56.500 | 56.500 | 54.061 | 0 |
| 2025-05-07 | 56.500 | 56.500 | 56.500 | 56.500 | 54.061 | 0 |
| 2025-05-06 | 56.500 | 56.500 | 56.500 | 56.500 | 54.061 | 0 |
| 2025-05-05 | 56.500 | 56.500 | 56.500 | 56.500 | 54.061 | 1 |
| 2025-05-02 | 53.550 | 53.550 | 53.550 | 53.550 | 51.238 | 0 |
| 2025-04-30 | 53.550 | 53.550 | 53.300 | 53.550 | 51.238 | 9 |
| 2025-04-29 | 52.960 | 52.960 | 52.140 | 52.140 | 49.889 | 103 |
| 2025-04-28 | 52.000 | 52.000 | 52.000 | 52.000 | 49.755 | 0 |
| 2025-04-25 | 51.350 | 52.000 | 51.350 | 52.000 | 49.755 | 62 |
| 2025-04-24 | 52.350 | 52.360 | 51.800 | 52.000 | 49.755 | 5 |
| 2025-04-23 | 53.000 | 53.000 | 52.000 | 52.000 | 49.755 | 4 |
| 2025-04-22 | 54.600 | 56.000 | 52.400 | 52.400 | 50.138 | 8 |
| 2025-04-17 | 54.000 | 54.000 | 52.620 | 52.620 | 50.348 | 8 |
| 2025-04-16 | 53.100 | 53.100 | 53.100 | 53.100 | 50.807 | 0 |
| 2025-04-15 | 53.000 | 53.100 | 53.000 | 53.100 | 50.807 | 3 |
| 2025-04-14 | 51.900 | 52.000 | 51.900 | 52.000 | 49.755 | 40 |
| 2025-04-11 | 51.560 | 51.800 | 51.560 | 51.800 | 49.564 | 2 |
| 2025-04-10 | 49.540 | 52.400 | 49.540 | 51.380 | 49.162 | 41 |
| 2025-04-09 | 52.150 | 52.150 | 52.150 | 52.150 | 49.898 | 0 |
| 2025-04-08 | 52.150 | 52.150 | 52.150 | 52.150 | 49.898 | 1 |
| 2025-04-07 | 51.000 | 51.000 | 51.000 | 51.000 | 48.798 | 0 |
| 2025-04-04 | 51.000 | 51.000 | 51.000 | 51.000 | 48.798 | 0 |
| 2025-04-03 | 51.000 | 51.000 | 51.000 | 51.000 | 48.798 | 0 |
| 2025-04-02 | 48.830 | 51.000 | 48.830 | 51.000 | 48.798 | 4 |
| 2025-04-01 | 49.220 | 51.400 | 49.220 | 51.400 | 49.181 | 44 |
| 2025-03-31 | 51.800 | 51.800 | 51.800 | 51.800 | 49.564 | 0 |
| 2025-03-28 | 51.800 | 51.800 | 51.800 | 51.800 | 49.564 | 255 |
| 2025-03-27 | 51.800 | 51.800 | 50.800 | 50.800 | 48.607 | 6 |
| 2025-03-26 | 53.700 | 53.700 | 51.800 | 51.800 | 49.564 | 95 |
| 2025-03-25 | 54.000 | 54.000 | 53.000 | 54.000 | 51.669 | 8 |
| 2025-03-24 | 52.000 | 52.000 | 52.000 | 52.000 | 49.101 | 14 |
| 2025-03-21 | 51.200 | 51.680 | 51.200 | 51.680 | 48.799 | 5 |
| 2025-03-20 | 51.000 | 51.000 | 51.000 | 51.000 | 48.157 | 10 |
| 2025-03-19 | 51.240 | 51.300 | 50.800 | 51.200 | 48.346 | 27 |
| 2025-03-18 | 50.110 | 51.320 | 50.110 | 51.240 | 48.384 | 8 |
| 2025-03-17 | 53.590 | 53.590 | 51.140 | 51.140 | 48.289 | 6 |
| 2025-03-14 | 52.000 | 53.590 | 51.700 | 53.590 | 50.603 | 113 |
| 2025-03-13 | 49.000 | 49.000 | 47.700 | 47.700 | 45.041 | 2 |
| 2025-03-12 | 46.290 | 46.850 | 46.290 | 46.850 | 44.238 | 26 |
| 2025-03-11 | 49.850 | 49.850 | 49.850 | 49.850 | 47.071 | 0 |
| 2025-03-10 | 49.850 | 49.850 | 49.850 | 49.850 | 47.071 | 25 |
| 2025-03-07 | 50.000 | 50.000 | 48.500 | 49.300 | 46.552 | 5 |
| 2025-03-06 | 48.080 | 48.350 | 48.080 | 48.250 | 45.560 | 65 |
| 2025-03-05 | 57.980 | 57.980 | 57.980 | 57.980 | 54.748 | 0 |
| 2025-02-28 | 57.980 | 57.980 | 57.980 | 57.980 | 54.748 | 0 |
| 2025-02-27 | 57.980 | 57.980 | 57.980 | 57.980 | 54.748 | 0 |
| 2025-02-26 | 57.980 | 57.980 | 57.980 | 57.980 | 54.748 | 0 |
| 2025-02-25 | 57.980 | 57.980 | 57.980 | 57.980 | 54.748 | 0 |
| 2025-02-24 | 57.980 | 57.980 | 57.980 | 57.980 | 54.748 | 0 |
| 2025-02-21 | 57.980 | 57.980 | 57.980 | 57.980 | 54.748 | 0 |
| 2025-02-20 | 57.980 | 57.980 | 57.980 | 57.980 | 54.748 | 0 |
| 2025-02-19 | 57.980 | 57.980 | 57.980 | 57.980 | 54.748 | 0 |
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.