Afya Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	50.990	57.980	50.990	57.980	54.748	26
2025-02-17	50.990	50.990	50.990	50.990	48.148	1
2025-02-14	50.500	50.500	50.480	50.500	47.685	5
2025-02-13	50.000	50.000	48.800	48.970	46.240	4
2025-02-12	48.200	48.200	48.160	48.160	45.475	11
2025-02-11	49.400	49.400	49.400	49.400	46.646	1
2025-02-10	48.020	48.020	48.020	48.020	45.343	4
2025-02-07	48.500	48.500	48.000	48.000	45.324	9
2025-02-06	50.490	50.490	47.250	48.210	45.523	40
2025-02-05	51.000	51.000	51.000	51.000	48.157	0
2025-02-04	51.000	51.000	51.000	51.000	48.157	0
2025-02-03	51.000	51.000	51.000	51.000	48.157	1
2025-01-31	47.020	48.100	47.020	48.100	45.419	2
2025-01-30	49.110	49.110	49.110	49.110	46.372	2
2025-01-29	48.300	48.300	48.300	48.300	45.608	1
2025-01-28	50.470	52.500	50.470	52.500	49.573	4
2025-01-27	48.850	49.410	48.850	49.410	46.656	11
2025-01-24	48.000	48.570	47.900	48.570	45.863	18
2025-01-23	48.100	48.100	48.100	48.100	45.419	1
2025-01-22	50.460	50.460	48.550	48.550	45.844	3
2025-01-21	47.950	47.950	47.950	47.950	45.277	8
2025-01-20	48.010	49.100	47.360	47.950	45.277	16
2025-01-17	50.550	50.550	47.880	47.880	45.211	2
2025-01-16	47.610	47.610	47.300	47.300	44.663	1,524
2025-01-15	48.700	48.700	46.360	46.360	43.776	15
2025-01-14	46.620	46.620	45.600	46.350	43.766	110
2025-01-13	52.490	52.490	46.200	46.400	43.814	34
2025-01-10	48.000	48.000	45.650	45.650	43.105	1,905
2025-01-09	47.000	47.000	46.090	46.090	43.521	140
2025-01-08	57.500	57.500	57.500	57.500	54.295	1
2025-01-07	46.000	47.000	45.360	45.360	42.831	59
2025-01-06	52.500	52.500	52.500	52.500	49.573	0
2025-01-03	52.500	52.500	52.500	52.500	49.573	0
2025-01-02	52.500	52.500	52.500	52.500	49.573	0
2024-12-30	51.300	52.500	51.300	52.500	49.573	2
2024-12-27	49.000	49.000	49.000	49.000	46.269	3
2024-12-26	50.000	50.000	49.850	49.850	47.071	3
2024-12-23	51.000	51.000	51.000	51.000	48.157	1
2024-12-20	43.350	51.000	43.350	51.000	48.157	24
2024-12-19	50.990	50.990	50.990	50.990	48.148	0
2024-12-18	50.990	50.990	50.990	50.990	48.148	0
2024-12-17	50.990	50.990	50.990	50.990	48.148	0
2024-12-16	50.990	50.990	50.990	50.990	48.148	0
2024-12-13	50.990	50.990	50.990	50.990	48.148	0
2024-12-12	50.990	50.990	50.990	50.990	48.148	0
2024-12-11	48.720	50.990	48.720	50.990	48.148	197
2024-12-10	50.270	50.270	48.650	48.650	45.938	12
2024-12-09	49.770	49.770	49.770	49.770	46.996	0
2024-12-06	49.700	49.770	49.700	49.770	46.996	42
2024-12-05	48.900	49.500	48.900	49.500	46.741	107
2024-12-04	51.850	51.850	51.850	51.850	48.960	0
2024-12-03	51.850	51.850	51.850	51.850	48.960	1
2024-12-02	50.800	50.800	50.800	50.800	47.968	10
2024-11-29	57.980	57.980	57.980	57.980	54.748	2
2024-11-28	57.990	57.990	57.990	57.990	54.757	0
2024-11-27	57.990	57.990	57.990	57.990	54.757	0
2024-11-26	57.990	57.990	57.990	57.990	54.757	0
2024-11-25	50.000	57.990	49.580	57.990	54.757	5
2024-11-22	47.950	47.950	47.950	47.950	45.277	0
2024-11-21	47.950	47.950	47.950	47.950	45.277	0

← NewerPage 8 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.