Afya Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 46.950 | 47.950 | 46.950 | 47.950 | 45.277 | 12 |
| 2024-11-18 | 47.300 | 50.200 | 47.050 | 50.200 | 47.402 | 6 |
| 2024-11-14 | 50.200 | 50.200 | 50.200 | 50.200 | 47.402 | 0 |
| 2024-11-13 | 54.000 | 56.800 | 50.200 | 50.200 | 47.402 | 6 |
| 2024-11-12 | 57.970 | 57.970 | 50.660 | 50.660 | 47.836 | 11 |
| 2024-11-11 | 53.990 | 55.000 | 53.990 | 55.000 | 51.934 | 3 |
| 2024-11-08 | 50.650 | 50.650 | 50.650 | 50.650 | 47.827 | 0 |
| 2024-11-07 | 50.650 | 50.650 | 50.650 | 50.650 | 47.827 | 5 |
| 2024-11-06 | 54.000 | 54.000 | 51.570 | 51.640 | 48.761 | 28 |
| 2024-11-05 | 51.800 | 51.800 | 51.800 | 51.800 | 48.912 | 42 |
| 2024-11-04 | 49.900 | 50.750 | 49.900 | 50.750 | 47.921 | 148 |
| 2024-11-01 | 50.000 | 51.250 | 50.000 | 51.250 | 48.393 | 3 |
| 2024-10-31 | 48.660 | 48.660 | 48.550 | 48.550 | 45.844 | 2 |
| 2024-10-30 | 48.000 | 49.750 | 48.000 | 48.500 | 45.796 | 20 |
| 2024-10-29 | 48.000 | 48.000 | 48.000 | 48.000 | 45.324 | 0 |
| 2024-10-28 | 48.000 | 48.000 | 48.000 | 48.000 | 45.324 | 80 |
| 2024-10-25 | 48.350 | 48.350 | 48.200 | 48.200 | 45.513 | 18 |
| 2024-10-24 | 49.390 | 49.390 | 48.200 | 48.350 | 45.655 | 56 |
| 2024-10-23 | 49.400 | 49.400 | 49.400 | 49.400 | 46.646 | 0 |
| 2024-10-22 | 48.480 | 49.400 | 46.450 | 49.400 | 46.646 | 108 |
| 2024-10-21 | 46.750 | 46.750 | 46.750 | 46.750 | 44.144 | 20 |
| 2024-10-18 | 47.550 | 47.550 | 47.550 | 47.550 | 44.899 | 1 |
| 2024-10-17 | 45.570 | 46.200 | 45.570 | 46.200 | 43.625 | 20 |
| 2024-10-16 | 46.850 | 47.200 | 46.850 | 47.200 | 44.569 | 31 |
| 2024-10-15 | 48.490 | 48.490 | 48.490 | 48.490 | 45.787 | 0 |
| 2024-10-14 | 45.660 | 48.490 | 45.570 | 48.490 | 45.787 | 53 |
| 2024-10-11 | 46.500 | 48.500 | 45.560 | 48.500 | 45.796 | 30 |
| 2024-10-10 | 49.380 | 49.380 | 44.850 | 44.850 | 42.350 | 13 |
| 2024-10-09 | 46.200 | 46.250 | 46.200 | 46.250 | 43.672 | 2 |
| 2024-10-08 | 45.850 | 45.850 | 45.850 | 45.850 | 43.294 | 13 |
| 2024-10-07 | 46.280 | 46.280 | 46.000 | 46.000 | 43.436 | 6 |
| 2024-10-04 | 46.260 | 46.260 | 46.260 | 46.260 | 43.681 | 34 |
| 2024-10-03 | 46.290 | 46.400 | 45.800 | 45.800 | 43.247 | 37 |
| 2024-10-02 | 49.000 | 56.990 | 46.750 | 56.990 | 53.813 | 27 |
| 2024-10-01 | 46.800 | 46.800 | 46.100 | 46.800 | 44.191 | 141 |
| 2024-09-30 | 46.620 | 46.800 | 46.620 | 46.800 | 44.191 | 320 |
| 2024-09-27 | 46.260 | 47.340 | 46.260 | 47.340 | 44.701 | 20 |
| 2024-09-26 | 47.990 | 47.990 | 46.500 | 46.700 | 44.097 | 26 |
| 2024-09-25 | 45.500 | 48.000 | 45.500 | 46.350 | 43.766 | 26 |
| 2024-09-24 | 45.500 | 45.500 | 44.360 | 44.950 | 42.444 | 57 |
| 2024-09-23 | 44.830 | 44.830 | 44.830 | 44.830 | 42.331 | 1 |
| 2024-09-20 | 45.990 | 45.990 | 45.990 | 45.990 | 43.426 | 0 |
| 2024-09-19 | 45.990 | 45.990 | 45.990 | 45.990 | 43.426 | 0 |
| 2024-09-18 | 45.990 | 45.990 | 45.990 | 45.990 | 43.426 | 0 |
| 2024-09-17 | 46.000 | 46.000 | 45.700 | 45.990 | 43.426 | 953 |
| 2024-09-16 | 49.990 | 49.990 | 49.990 | 49.990 | 47.203 | 0 |
| 2024-09-13 | 49.990 | 49.990 | 49.990 | 49.990 | 47.203 | 0 |
| 2024-09-12 | 49.990 | 49.990 | 49.990 | 49.990 | 47.203 | 0 |
| 2024-09-11 | 49.990 | 49.990 | 49.990 | 49.990 | 47.203 | 0 |
| 2024-09-10 | 45.000 | 49.990 | 45.000 | 49.990 | 47.203 | 511 |
| 2024-09-09 | 47.250 | 51.990 | 44.850 | 51.990 | 49.092 | 221 |
| 2024-09-06 | 47.250 | 47.250 | 47.250 | 47.250 | 44.616 | 0 |
| 2024-09-05 | 47.250 | 47.250 | 47.250 | 47.250 | 44.616 | 0 |
| 2024-09-04 | 46.710 | 47.370 | 46.710 | 47.250 | 44.616 | 682 |
| 2024-09-03 | 48.990 | 48.990 | 46.200 | 46.450 | 43.861 | 688 |
| 2024-09-02 | 55.000 | 55.000 | 55.000 | 55.000 | 51.934 | 2 |
| 2024-08-30 | 52.000 | 52.000 | 47.990 | 48.260 | 45.570 | 17 |
| 2024-08-29 | 49.600 | 49.600 | 49.600 | 49.600 | 46.835 | 60 |
| 2024-08-28 | 50.990 | 51.000 | 49.650 | 49.650 | 46.882 | 50 |
| 2024-08-27 | 52.000 | 52.000 | 48.600 | 50.000 | 47.213 | 125 |
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.