14,660$
1,66%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,31 | 14,80 | 14,19 | 14,66 | 1,66% | 113.318,00 |
| 13.10.2025 | 14,47 | 14,60 | 14,23 | 14,42 | 0,28% | 117.785,00 |
| 10.10.2025 | 14,98 | 15,05 | 14,36 | 14,38 | -3,94% | 86.277,00 |
| 09.10.2025 | 14,96 | 14,98 | 14,61 | 14,97 | 0,07% | 130.118,00 |
| 08.10.2025 | 15,14 | 15,23 | 14,73 | 14,96 | -0,93% | 95.957,00 |
| 07.10.2025 | 15,43 | 15,52 | 14,80 | 15,10 | -2,64% | 241.980,00 |
| 06.10.2025 | 15,54 | 15,77 | 15,36 | 15,51 | 1,04% | 74.602,00 |
| 02.10.2025 | 15,55 | 15,55 | 15,09 | 15,35 | -0,84% | 211.323,00 |
| 01.10.2025 | 15,60 | 15,78 | 15,13 | 15,48 | -0,51% | 117.550,00 |
| 30.09.2025 | 15,46 | 15,70 | 15,27 | 15,56 | 0,52% | 93.321,00 |
| 29.09.2025 | 15,61 | 15,94 | 15,27 | 15,48 | -0,13% | 92.904,00 |
| 26.09.2025 | 15,66 | 15,70 | 15,32 | 15,50 | -1,21% | 97.402,00 |
| 25.09.2025 | 16,27 | 16,43 | 15,65 | 15,69 | -3,86% | 80.987,00 |
| 24.09.2025 | 16,13 | 16,36 | 16,05 | 16,32 | 0,93% | 108.572,00 |
| 23.09.2025 | 15,98 | 16,22 | 15,80 | 16,17 | 0,75% | 103.787,00 |
| 22.09.2025 | 15,90 | 16,24 | 15,90 | 16,05 | 1,33% | 85.584,00 |
| 19.09.2025 | 15,99 | 16,00 | 15,81 | 15,84 | -0,81% | 48.104,00 |
| 18.09.2025 | 16,04 | 16,10 | 15,83 | 15,97 | 0,19% | 68.302,00 |
| 17.09.2025 | 15,97 | 16,14 | 15,85 | 15,94 | -0,19% | 90.428,00 |
| 16.09.2025 | 15,82 | 15,99 | 15,68 | 15,97 | 1,91% | 48.234,00 |
| 15.09.2025 | 15,68 | 16,00 | 15,60 | 15,67 | 0,45% | 97.865,00 |
| 12.09.2025 | 15,61 | 15,67 | 15,41 | 15,60 | -0,70% | 87.273,00 |
| 11.09.2025 | 15,15 | 15,75 | 14,90 | 15,71 | 3,42% | 165.142,00 |
| 10.09.2025 | 15,53 | 15,53 | 15,11 | 15,19 | -2,44% | 41.484,00 |
| 09.09.2025 | 15,57 | 15,72 | 15,35 | 15,57 | -0,26% | 120.258,00 |
| 08.09.2025 | 16,16 | 16,50 | 14,98 | 15,61 | 3,79% | 234.993,00 |
| 05.09.2025 | 14,88 | 15,11 | 14,88 | 15,04 | 1,08% | 77.340,00 |
| 04.09.2025 | 15,08 | 15,10 | 14,86 | 14,88 | -1,20% | 48.203,00 |
| 03.09.2025 | 15,09 | 15,18 | 14,89 | 15,06 | 0,20% | 89.718,00 |
| 02.09.2025 | 14,97 | 15,11 | 14,90 | 15,03 | -0,99% | 101.949,00 |
| 29.08.2025 | 15,26 | 15,26 | 15,12 | 15,18 | -0,59% | 39.557,00 |
| 28.08.2025 | 15,22 | 15,34 | 15,07 | 15,27 | 1,13% | 44.030,00 |
| 27.08.2025 | 14,95 | 15,14 | 14,95 | 15,10 | 0,40% | 31.946,00 |
| 26.08.2025 | 14,97 | 15,07 | 14,77 | 15,04 | -0,20% | 128.846,00 |
| 25.08.2025 | 15,00 | 15,07 | 14,94 | 15,07 | 0,60% | 61.347,00 |
| 22.08.2025 | 14,89 | 15,18 | 14,89 | 14,98 | 0,40% | 43.848,00 |
| 21.08.2025 | 14,97 | 15,08 | 14,92 | 14,92 | -0,27% | 60.132,00 |
| 20.08.2025 | 14,88 | 15,07 | 14,78 | 14,96 | 0,07% | 76.881,00 |
| 19.08.2025 | 15,23 | 15,35 | 14,74 | 14,95 | -1,97% | 66.061,00 |
| 18.08.2025 | 15,19 | 15,38 | 14,89 | 15,25 | 1,26% | 89.342,00 |
| 15.08.2025 | 15,42 | 15,42 | 14,80 | 15,06 | -2,33% | 89.058,00 |
| 14.08.2025 | 14,93 | 15,88 | 14,91 | 15,42 | 3,35% | 217.049,00 |
| 13.08.2025 | 14,66 | 14,97 | 14,58 | 14,92 | 1,50% | 143.961,00 |
| 12.08.2025 | 14,71 | 14,89 | 14,62 | 14,70 | -0,17% | 70.799,00 |
| 11.08.2025 | 14,70 | 14,86 | 14,59 | 14,73 | -0,17% | 79.698,00 |
| 08.08.2025 | 14,73 | 14,82 | 14,55 | 14,75 | -0,67% | 62.150,00 |
| 07.08.2025 | 14,70 | 14,90 | 14,57 | 14,85 | 1,02% | 95.885,00 |
| 06.08.2025 | 14,64 | 15,06 | 14,62 | 14,70 | 1,38% | 157.258,00 |
| 05.08.2025 | 14,50 | 14,63 | 14,23 | 14,50 | 1,68% | 149.528,00 |
| 04.08.2025 | 13,76 | 14,29 | 13,76 | 14,26 | 4,32% | 126.220,00 |
| 01.08.2025 | 13,80 | 13,85 | 13,56 | 13,67 | -0,16% | 133.427,00 |
| 31.07.2025 | 13,88 | 13,99 | 13,62 | 13,69 | -1,71% | 129.682,00 |
| 30.07.2025 | 14,07 | 14,17 | 13,79 | 13,93 | -1,83% | 136.235,00 |
| 29.07.2025 | 14,24 | 14,31 | 13,97 | 14,19 | 2,60% | 176.020,00 |
| 28.07.2025 | 14,41 | 14,42 | 13,47 | 13,83 | -4,42% | 327.180,00 |
| 25.07.2025 | 14,71 | 14,79 | 14,41 | 14,47 | -1,09% | 69.988,00 |
| 24.07.2025 | 15,05 | 15,25 | 14,59 | 14,63 | -2,60% | 104.397,00 |
| 23.07.2025 | 15,09 | 15,32 | 14,83 | 15,02 | -0,33% | 102.133,00 |
| 22.07.2025 | 15,07 | 15,12 | 14,77 | 15,07 | 0,27% | 161.447,00 |
| 21.07.2025 | 15,22 | 15,33 | 14,91 | 15,03 | -0,79% | 93.327,00 |
| 18.07.2025 | 15,40 | 15,67 | 15,11 | 15,15 | 0,07% | 145.574,00 |
| 17.07.2025 | 15,22 | 15,44 | 15,01 | 15,14 | -0,79% | 88.111,00 |
| 16.07.2025 | 15,51 | 15,51 | 15,22 | 15,26 | -1,74% | 57.775,00 |
| 15.07.2025 | 15,47 | 15,85 | 15,44 | 15,53 | 0,58% | 85.273,00 |
| 14.07.2025 | 15,57 | 15,65 | 15,34 | 15,44 | -1,40% | 92.227,00 |
| 11.07.2025 | 16,03 | 16,10 | 15,64 | 15,66 | -2,25% | 56.022,00 |
| 10.07.2025 | 16,36 | 16,49 | 15,99 | 16,02 | -2,08% | 68.498,00 |
| 09.07.2025 | 16,57 | 16,57 | 16,26 | 16,36 | -0,85% | 74.266,00 |
| 08.07.2025 | 17,04 | 17,31 | 16,46 | 16,50 | -3,17% | 128.100,00 |
| 07.07.2025 | 17,37 | 17,48 | 16,94 | 17,04 | -2,57% | 82.617,00 |
| 03.07.2025 | 17,64 | 17,68 | 17,32 | 17,49 | -0,15% | 100.732,00 |
| 02.07.2025 | 17,93 | 18,01 | 17,44 | 17,52 | -2,90% | 55.470,00 |
| 01.07.2025 | 17,87 | 18,16 | 17,85 | 18,04 | 0,78% | 98.094,00 |
| 30.06.2025 | 17,49 | 17,90 | 17,46 | 17,90 | 1,65% | 80.310,00 |
| 27.06.2025 | 17,60 | 17,77 | 17,45 | 17,61 | -0,06% | 39.521,00 |
| 26.06.2025 | 17,45 | 17,69 | 17,38 | 17,62 | 1,32% | 71.701,00 |
| 25.06.2025 | 17,54 | 17,69 | 17,33 | 17,39 | -1,53% | 46.684,00 |
| 24.06.2025 | 17,65 | 17,82 | 17,49 | 17,66 | 1,03% | 50.191,00 |
| 23.06.2025 | 17,25 | 17,69 | 17,25 | 17,48 | 1,58% | 94.850,00 |
| 20.06.2025 | 18,44 | 18,50 | 17,05 | 17,21 | -6,17% | 203.597,00 |
| 18.06.2025 | 18,46 | 18,53 | 18,19 | 18,34 | -0,86% | 195.778,00 |
| 17.06.2025 | 18,28 | 18,51 | 18,10 | 18,50 | 1,15% | 137.285,00 |
| 16.06.2025 | 18,29 | 18,50 | 17,98 | 18,29 | 0,99% | 115.412,00 |
| 13.06.2025 | 18,03 | 18,30 | 17,69 | 18,11 | 0,67% | 377.817,00 |
| 12.06.2025 | 18,00 | 18,38 | 17,76 | 17,99 | 0,00% | 95.454,00 |
| 11.06.2025 | 17,83 | 18,05 | 17,75 | 17,99 | 1,30% | 86.569,00 |
| 10.06.2025 | 17,52 | 17,92 | 17,27 | 17,76 | 1,20% | 270.778,00 |
| 09.06.2025 | 17,53 | 17,92 | 17,03 | 17,55 | 0,17% | 116.460,00 |
| 06.06.2025 | 17,80 | 17,82 | 17,49 | 17,52 | -1,46% | 49.334,00 |
| 05.06.2025 | 17,94 | 18,00 | 17,73 | 17,78 | -0,89% | 62.491,00 |
| 04.06.2025 | 18,08 | 18,16 | 17,88 | 17,94 | -0,50% | 96.868,00 |
| 03.06.2025 | 18,53 | 18,53 | 17,95 | 18,03 | -2,65% | 127.910,00 |
| 02.06.2025 | 18,27 | 18,72 | 17,94 | 18,52 | 1,70% | 112.523,00 |
| 30.05.2025 | 18,05 | 18,44 | 17,96 | 18,21 | 0,28% | 136.547,00 |
| 29.05.2025 | 18,36 | 18,36 | 18,05 | 18,16 | -0,82% | 82.149,00 |
| 28.05.2025 | 18,21 | 18,54 | 18,15 | 18,31 | -0,27% | 82.133,00 |
| 27.05.2025 | 18,92 | 19,00 | 18,28 | 18,36 | -2,70% | 123.634,00 |
| 23.05.2025 | 18,68 | 19,23 | 18,68 | 18,87 | -0,19% | 104.664,00 |
| 22.05.2025 | 18,62 | 19,06 | 18,59 | 18,91 | 1,31% | 83.112,00 |
| 21.05.2025 | 18,42 | 19,24 | 18,35 | 18,66 | 0,86% | 144.758,00 |