11,800€
-1,67%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 11,75 | 11,85 | 11,65 | 11,70 | 0,86% | - |
| 12.03.2026 | 12,00 | 12,35 | 11,50 | 11,60 | -3,33% | - |
| 11.03.2026 | 12,10 | 12,20 | 11,60 | 12,00 | -1,23% | - |
| 10.03.2026 | 12,00 | 12,25 | 11,60 | 12,15 | 2,97% | - |
| 09.03.2026 | 12,00 | 12,10 | 11,60 | 11,80 | -0,84% | - |
| 06.03.2026 | 11,95 | 12,00 | 11,55 | 11,90 | 0,00% | - |
| 05.03.2026 | 11,60 | 11,90 | 11,30 | 11,90 | 3,03% | - |
| 04.03.2026 | 11,30 | 11,65 | 11,25 | 11,55 | 2,21% | - |
| 03.03.2026 | 11,45 | 11,70 | 11,30 | 11,30 | -2,16% | - |
| 02.03.2026 | 11,45 | 11,60 | 11,40 | 11,55 | 0,00% | - |
| 27.02.2026 | 11,40 | 11,60 | 11,25 | 11,55 | 0,00% | - |
| 26.02.2026 | 11,60 | 11,75 | 11,45 | 11,55 | 0,00% | - |
| 25.02.2026 | 11,80 | 11,80 | 11,45 | 11,55 | -2,12% | - |
| 24.02.2026 | 11,85 | 11,90 | 11,20 | 11,80 | 0,43% | - |
| 23.02.2026 | 11,90 | 11,95 | 11,60 | 11,75 | -1,67% | - |
| 20.02.2026 | 12,00 | 12,00 | 11,70 | 11,95 | 0,84% | - |
| 19.02.2026 | 11,90 | 11,95 | 11,60 | 11,85 | 0,00% | - |
| 18.02.2026 | 11,75 | 11,95 | 11,50 | 11,85 | 0,85% | - |
| 17.02.2026 | 11,80 | 12,00 | 11,50 | 11,75 | -0,84% | - |
| 16.02.2026 | 11,90 | 11,95 | 11,75 | 11,85 | 0,42% | - |
| 13.02.2026 | 12,10 | 12,25 | 11,65 | 11,80 | -3,28% | - |
| 12.02.2026 | 13,10 | 13,15 | 12,20 | 12,20 | -6,51% | - |
| 11.02.2026 | 13,10 | 13,40 | 13,00 | 13,05 | -0,76% | - |
| 10.02.2026 | 13,20 | 13,35 | 12,90 | 13,15 | 0,38% | - |
| 09.02.2026 | 13,05 | 13,25 | 12,50 | 13,10 | 0,38% | - |
| 06.02.2026 | 12,75 | 13,10 | 12,55 | 13,05 | 3,57% | - |
| 05.02.2026 | 12,75 | 12,85 | 12,30 | 12,60 | -0,40% | - |
| 04.02.2026 | 12,60 | 12,95 | 12,55 | 12,65 | 1,20% | - |
| 03.02.2026 | 13,00 | 13,05 | 12,50 | 12,50 | -3,47% | - |
| 02.02.2026 | 12,60 | 13,05 | 12,50 | 12,95 | 3,19% | - |
| 30.01.2026 | 12,40 | 12,70 | 12,35 | 12,55 | 0,80% | - |
| 29.01.2026 | 12,60 | 12,70 | 12,40 | 12,45 | -1,58% | - |
| 28.01.2026 | 12,50 | 12,80 | 12,25 | 12,65 | 2,43% | - |
| 27.01.2026 | 12,45 | 12,60 | 12,15 | 12,35 | -1,59% | - |
| 26.01.2026 | 12,45 | 12,70 | 11,85 | 12,55 | 2,87% | 5.960,00 |
| 23.01.2026 | 12,15 | 12,30 | 11,85 | 12,20 | 0,83% | - |
| 22.01.2026 | 12,00 | 12,35 | 11,65 | 12,10 | 1,26% | - |
| 21.01.2026 | 11,70 | 12,00 | 11,40 | 11,95 | 1,70% | - |
| 20.01.2026 | 11,85 | 12,00 | 11,30 | 11,75 | -0,84% | - |
| 19.01.2026 | 11,85 | 12,20 | 11,75 | 11,85 | -1,66% | - |
| 16.01.2026 | 12,35 | 12,40 | 11,35 | 12,05 | -3,21% | - |
| 15.01.2026 | 12,50 | 12,70 | 12,20 | 12,45 | -1,19% | - |
| 14.01.2026 | 12,70 | 12,80 | 12,45 | 12,60 | -1,18% | - |
| 13.01.2026 | 13,00 | 13,20 | 12,70 | 12,75 | -2,30% | - |
| 12.01.2026 | 12,75 | 13,20 | 12,50 | 13,05 | 0,77% | - |
| 09.01.2026 | 12,70 | 12,95 | 12,45 | 12,95 | 1,57% | - |
| 08.01.2026 | 12,50 | 12,85 | 12,50 | 12,75 | 1,19% | - |
| 07.01.2026 | 13,15 | 13,20 | 12,55 | 12,60 | -4,91% | - |
| 06.01.2026 | 12,90 | 13,35 | 12,65 | 13,25 | 2,32% | - |
| 05.01.2026 | 12,80 | 13,10 | 12,55 | 12,95 | 0,78% | - |
| 02.01.2026 | 13,20 | 13,30 | 12,70 | 12,85 | 7,08% | - |
| 29.12.2025 | 12,70 | 12,75 | 11,85 | 12,00 | -3,61% | 40,00 |
| 23.12.2025 | 12,60 | 12,65 | 12,05 | 12,45 | -1,19% | - |
| 22.12.2025 | 12,40 | 12,75 | 12,05 | 12,60 | 0,40% | - |
| 19.12.2025 | 12,50 | 12,55 | 12,15 | 12,55 | 0,40% | - |
| 17.12.2025 | 12,55 | 12,55 | 12,45 | 12,50 | 0,00% | - |
| 16.12.2025 | 12,35 | 12,50 | 12,05 | 12,50 | 1,63% | - |
| 12.12.2025 | 12,30 | 12,35 | 12,10 | 12,30 | -0,40% | - |
| 11.12.2025 | 12,20 | 12,40 | 12,05 | 12,35 | 0,41% | - |
| 10.12.2025 | 12,30 | 12,80 | 11,85 | 12,30 | 0,00% | - |
| 09.12.2025 | 12,55 | 12,75 | 12,15 | 12,30 | -1,60% | 69,00 |
| 05.12.2025 | 13,00 | 13,20 | 12,50 | 12,50 | -4,58% | - |
| 04.12.2025 | 13,00 | 13,25 | 13,00 | 13,10 | 1,55% | - |
| 03.12.2025 | 13,05 | 13,20 | 12,85 | 12,90 | 0,00% | - |
| 02.12.2025 | 13,00 | 13,20 | 12,90 | 12,90 | -1,15% | - |
| 01.12.2025 | 13,00 | 13,30 | 12,50 | 13,05 | 0,38% | - |
| 28.11.2025 | 12,95 | 13,25 | 12,65 | 13,00 | 1,56% | - |
| 26.11.2025 | 12,70 | 13,10 | 12,60 | 12,80 | -0,78% | - |
| 25.11.2025 | 12,85 | 13,15 | 12,40 | 12,90 | 1,57% | - |
| 24.11.2025 | 13,00 | 13,20 | 12,50 | 12,70 | -1,93% | - |
| 20.11.2025 | 12,95 | 13,20 | 12,70 | 12,95 | 1,17% | - |
| 19.11.2025 | 12,75 | 12,80 | 12,70 | 12,80 | 1,99% | - |
| 18.11.2025 | 12,50 | 12,90 | 12,40 | 12,55 | 0,00% | - |
| 17.11.2025 | 12,85 | 13,10 | 12,30 | 12,55 | -0,40% | - |
| 14.11.2025 | 12,60 | 12,95 | 12,25 | 12,60 | 0,80% | - |
| 13.11.2025 | 13,00 | 13,00 | 12,40 | 12,50 | 0,40% | - |
| 12.11.2025 | 12,50 | 12,95 | 12,20 | 12,45 | 0,00% | - |
| 11.11.2025 | 12,30 | 12,60 | 11,95 | 12,45 | 0,81% | - |
| 10.11.2025 | 12,20 | 12,50 | 12,20 | 12,35 | 3,78% | - |
| 07.11.2025 | 12,20 | 12,60 | 11,90 | 11,90 | -2,46% | - |
| 06.11.2025 | 12,50 | 12,85 | 12,05 | 12,20 | -2,01% | - |
| 05.11.2025 | 12,25 | 12,60 | 12,15 | 12,45 | 1,22% | - |
| 04.11.2025 | 12,20 | 13,05 | 12,00 | 12,30 | 0,00% | - |
| 03.11.2025 | 12,30 | 12,70 | 12,15 | 12,30 | 1,65% | - |
| 31.10.2025 | 12,40 | 13,20 | 12,10 | 12,10 | -1,22% | - |
| 29.10.2025 | 12,50 | 12,90 | 12,05 | 12,25 | -5,04% | - |
| 28.10.2025 | 12,50 | 12,90 | 12,30 | 12,90 | 2,38% | - |
| 27.10.2025 | 12,70 | 12,85 | 12,55 | 12,60 | -3,08% | - |
| 24.10.2025 | 12,95 | 13,10 | 12,70 | 13,00 | 0,00% | - |
| 23.10.2025 | 12,85 | 13,15 | 12,80 | 13,00 | 0,39% | - |
| 22.10.2025 | 13,00 | 13,50 | 12,75 | 12,95 | -0,38% | - |
| 21.10.2025 | 12,90 | 13,25 | 12,60 | 13,00 | 0,78% | - |
| 20.10.2025 | 12,80 | 13,15 | 12,70 | 12,90 | 2,79% | - |
| 17.10.2025 | 12,55 | 12,80 | 12,45 | 12,55 | -2,71% | - |
| 16.10.2025 | 12,85 | 13,15 | 12,80 | 12,90 | 2,38% | - |
| 15.10.2025 | 12,60 | 12,85 | 12,60 | 12,60 | -1,18% | - |
| 14.10.2025 | 12,40 | 12,80 | 12,25 | 12,75 | 3,66% | - |
| 13.10.2025 | 12,40 | 13,30 | 12,30 | 12,30 | -1,99% | - |
| 10.10.2025 | 12,95 | 13,45 | 12,45 | 12,55 | -3,83% | - |
| 09.10.2025 | 12,85 | 13,25 | 12,85 | 13,05 | 1,56% | - |