Afya Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	39.200	39.200	37.840	37.840	37.840	201
2026-10-22	38.240	38.240	36.560	37.440	37.440	18,272
2026-10-21	38.980	38.980	37.720	37.720	37.720	15
2026-10-20	38.400	38.400	37.720	38.010	38.010	5,172
2026-10-19	38.700	38.700	36.200	37.720	37.720	2,017
2026-10-16	37.280	37.280	36.800	36.800	36.800	9
2026-10-15	37.760	37.760	35.800	36.700	36.700	5,018
2026-10-14	37.840	37.840	35.440	35.760	35.760	11,053
2026-10-13	37.030	37.530	36.080	36.200	36.200	10,976
2026-10-09	36.250	36.760	35.640	36.360	36.360	4,088
2026-10-08	35.000	35.000	34.950	34.950	34.950	210
2026-10-07	35.210	35.650	35.100	35.650	35.650	2,029
2026-10-06	34.260	36.030	34.230	34.860	34.860	8,110
2026-10-05	34.300	34.500	32.200	33.630	33.630	55,906
2026-10-02	32.820	32.820	31.490	32.820	32.820	8,463
2026-10-01	34.990	34.990	30.890	32.700	32.700	22,156
2026-09-30	31.320	35.000	31.200	35.000	35.000	30,022
2026-09-29	32.760	33.450	30.750	30.840	30.840	4,323
2026-09-28	34.000	34.000	31.740	31.740	31.740	8,293
2026-09-25	35.940	35.940	33.270	33.920	33.920	6,913
2026-09-24	35.350	35.880	35.350	35.880	35.880	1,228
2026-09-23	34.830	35.290	34.830	34.830	34.830	2,703
2026-09-22	35.130	35.130	34.860	34.860	34.860	5
2026-09-21	35.350	35.350	34.610	34.860	34.860	133
2026-09-18	35.010	35.010	35.010	35.010	35.010	3
2026-09-17	34.820	35.360	34.810	35.300	35.300	100
2026-09-16	35.940	35.940	35.320	35.400	35.400	33
2026-09-15	35.480	35.480	35.200	35.200	35.200	11
2026-09-14	35.940	35.940	35.720	35.720	35.720	2
2026-09-11	36.030	36.030	35.160	35.160	35.160	3
2026-09-10	37.080	37.080	34.560	34.560	34.560	2,666
2026-09-09	37.050	39.120	36.290	36.290	36.290	4
2026-09-08	37.720	37.720	37.720	37.720	37.720	1
2026-09-07	37.700	37.700	37.700	37.700	37.700	0
2026-09-04	39.490	39.490	37.700	37.700	37.700	4,101
2026-09-03	35.130	39.490	35.130	38.000	38.000	177
2026-09-02	38.440	39.480	37.800	39.480	39.480	2,102
2026-09-01	40.000	40.000	37.400	37.400	37.400	5
2026-08-31	38.640	38.640	37.640	37.640	37.640	2
2026-08-28	37.210	38.200	37.210	38.000	38.000	289
2026-08-27	37.210	37.210	37.210	37.210	37.210	23
2026-08-26	37.200	37.210	37.120	37.210	37.210	5
2026-08-25	37.210	37.210	37.050	37.050	37.050	2
2026-08-24	37.000	37.300	36.080	36.660	36.660	947
2026-08-21	37.000	37.000	36.090	36.420	36.420	3
2026-08-20	37.000	37.000	35.600	35.600	35.600	107
2026-08-19	36.000	37.000	35.490	36.120	36.120	34
2026-08-18	37.210	37.210	35.050	35.050	35.050	39
2026-08-17	36.540	36.700	35.580	35.580	35.580	771
2026-08-14	35.910	35.910	35.910	35.910	35.910	1
2026-08-13	36.540	36.540	36.540	36.540	36.540	1
2026-08-12	35.400	35.400	35.400	35.400	35.400	1
2026-08-11	34.420	34.800	34.310	34.800	34.800	149
2026-08-10	35.840	35.840	34.500	34.500	34.500	11
2026-08-07	35.840	35.840	35.080	35.080	35.080	52
2026-08-06	35.000	35.000	34.960	34.960	34.960	31
2026-08-05	35.880	35.880	35.140	35.140	35.140	140
2026-08-04	36.440	36.440	35.250	36.080	36.080	504
2026-08-03	36.440	36.440	36.440	36.440	36.440	1
2026-07-31	36.180	36.320	36.180	36.320	36.320	2,001

Page 1 of 3 · 127 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.