14,180$
-0,28%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,07 | 14,39 | 13,94 | 14,18 | -0,28% | 78.267,00 |
| 20.05.2026 | 14,07 | 14,30 | 14,01 | 14,22 | 1,07% | 69.651,00 |
| 19.05.2026 | 14,13 | 14,50 | 14,03 | 14,07 | -1,40% | 71.208,00 |
| 18.05.2026 | 13,97 | 14,33 | 13,92 | 14,27 | 1,93% | 79.353,00 |
| 15.05.2026 | 13,89 | 14,25 | 13,68 | 14,00 | 1,01% | 69.486,00 |
| 14.05.2026 | 14,11 | 14,16 | 13,72 | 13,86 | -1,70% | 108.759,00 |
| 13.05.2026 | 14,16 | 14,39 | 14,06 | 14,10 | -0,42% | 75.424,00 |
| 12.05.2026 | 13,98 | 14,32 | 13,98 | 14,16 | 1,14% | 87.250,00 |
| 11.05.2026 | 13,93 | 14,66 | 13,93 | 14,00 | 0,79% | 96.299,00 |
| 08.05.2026 | 14,16 | 15,03 | 13,83 | 13,89 | -0,07% | 54.304,00 |
| 07.05.2026 | 14,11 | 14,25 | 13,82 | 13,90 | -1,97% | 60.273,00 |
| 06.05.2026 | 14,03 | 14,39 | 13,82 | 14,18 | 1,79% | 179.019,00 |
| 05.05.2026 | 13,97 | 14,16 | 13,90 | 13,93 | -0,85% | 51.788,00 |
| 04.05.2026 | 13,89 | 14,20 | 13,82 | 14,05 | 1,15% | 39.517,00 |
| 01.05.2026 | 14,45 | 14,45 | 13,84 | 13,89 | -4,21% | 61.450,00 |
| 30.04.2026 | 14,00 | 14,52 | 13,84 | 14,50 | 2,69% | 92.064,00 |
| 29.04.2026 | 14,19 | 14,31 | 13,98 | 14,12 | -0,84% | 46.787,00 |
| 28.04.2026 | 14,11 | 14,31 | 14,05 | 14,24 | 2,37% | 49.663,00 |
| 27.04.2026 | 13,97 | 14,23 | 13,81 | 13,91 | -0,43% | 60.249,00 |
| 24.04.2026 | 14,43 | 14,44 | 13,89 | 13,97 | -2,65% | 66.322,00 |
| 23.04.2026 | 15,65 | 15,65 | 14,30 | 14,35 | -8,31% | 76.518,00 |
| 22.04.2026 | 15,84 | 15,85 | 15,48 | 15,65 | -1,26% | 96.860,00 |
| 21.04.2026 | 15,85 | 15,99 | 15,75 | 15,85 | -0,06% | 34.467,00 |
| 20.04.2026 | 15,90 | 16,16 | 15,83 | 15,86 | 0,19% | 52.215,00 |
| 17.04.2026 | 15,76 | 16,00 | 15,66 | 15,83 | 0,51% | 69.610,00 |
| 16.04.2026 | 15,52 | 15,75 | 15,42 | 15,75 | 1,61% | 69.396,00 |
| 15.04.2026 | 15,47 | 15,59 | 15,29 | 15,50 | 0,26% | 74.757,00 |
| 14.04.2026 | 15,70 | 15,78 | 15,44 | 15,46 | -1,21% | 64.288,00 |
| 13.04.2026 | 15,04 | 15,68 | 15,04 | 15,65 | 3,85% | 109.854,00 |
| 10.04.2026 | 15,20 | 15,29 | 14,95 | 15,07 | -1,05% | 110.529,00 |
| 09.04.2026 | 14,80 | 15,25 | 14,22 | 15,23 | 1,94% | 127.060,00 |
| 08.04.2026 | 15,28 | 15,49 | 14,89 | 14,94 | 0,07% | 100.330,00 |
| 07.04.2026 | 14,93 | 15,24 | 14,80 | 14,93 | -0,40% | 137.120,00 |
| 06.04.2026 | 14,98 | 15,17 | 14,82 | 14,99 | 0,20% | 197.630,00 |
| 02.04.2026 | 14,86 | 15,26 | 14,79 | 14,96 | -0,07% | 116.369,00 |
| 01.04.2026 | 14,96 | 15,11 | 14,76 | 14,97 | 0,67% | 172.277,00 |
| 31.03.2026 | 15,00 | 15,14 | 14,60 | 14,87 | -0,07% | 123.209,00 |
| 30.03.2026 | 14,79 | 15,00 | 14,52 | 14,88 | 0,88% | 100.929,00 |
| 27.03.2026 | 14,94 | 15,19 | 14,69 | 14,75 | -1,50% | 110.860,00 |
| 26.03.2026 | 15,09 | 15,57 | 14,81 | 14,98 | -1,22% | 124.505,00 |
| 25.03.2026 | 14,77 | 15,42 | 14,69 | 15,16 | -2,63% | 202.439,00 |
| 24.03.2026 | 15,27 | 15,61 | 15,15 | 15,57 | 2,84% | 108.654,00 |
| 23.03.2026 | 14,95 | 15,26 | 14,74 | 15,14 | 3,06% | 118.765,00 |
| 20.03.2026 | 14,67 | 14,93 | 14,30 | 14,69 | -0,88% | 105.308,00 |
| 19.03.2026 | 14,40 | 14,90 | 14,00 | 14,82 | 3,93% | 78.821,00 |
| 18.03.2026 | 14,36 | 14,60 | 14,13 | 14,26 | -0,28% | 85.738,00 |
| 17.03.2026 | 14,39 | 14,65 | 14,16 | 14,30 | 0,00% | 139.747,00 |
| 16.03.2026 | 13,81 | 14,77 | 13,67 | 14,30 | 3,92% | 204.113,00 |
| 13.03.2026 | 13,50 | 14,40 | 13,49 | 13,76 | 1,85% | 130.229,00 |
| 12.03.2026 | 13,85 | 14,00 | 13,43 | 13,51 | -2,67% | 41.115,00 |
| 11.03.2026 | 13,95 | 14,10 | 13,62 | 13,88 | -1,14% | 38.103,00 |
| 10.03.2026 | 13,88 | 14,42 | 13,85 | 14,04 | 0,29% | 75.481,00 |
| 09.03.2026 | 13,65 | 14,10 | 13,55 | 14,00 | 0,43% | 90.965,00 |
| 06.03.2026 | 13,65 | 13,99 | 13,49 | 13,94 | 0,65% | 73.817,00 |
| 05.03.2026 | 13,62 | 13,85 | 13,43 | 13,85 | 3,13% | 67.067,00 |
| 04.03.2026 | 13,32 | 13,63 | 13,12 | 13,43 | 2,28% | 109.163,00 |
| 03.03.2026 | 13,27 | 13,40 | 13,00 | 13,13 | -2,16% | 173.361,00 |
| 02.03.2026 | 13,38 | 13,61 | 13,28 | 13,42 | -1,32% | 99.094,00 |
| 27.02.2026 | 13,47 | 13,62 | 13,22 | 13,60 | 0,52% | 114.252,00 |
| 26.02.2026 | 13,65 | 13,84 | 13,47 | 13,53 | -0,88% | 73.445,00 |
| 25.02.2026 | 13,86 | 13,86 | 13,53 | 13,65 | -1,44% | 73.373,00 |
| 24.02.2026 | 13,67 | 13,95 | 13,15 | 13,85 | -0,50% | 139.641,00 |
| 23.02.2026 | 13,99 | 13,99 | 13,78 | 13,92 | -1,28% | 49.394,00 |
| 20.02.2026 | 13,88 | 14,17 | 13,77 | 14,10 | 0,93% | 57.912,00 |
| 19.02.2026 | 13,89 | 14,03 | 13,79 | 13,97 | 0,14% | 49.314,00 |
| 18.02.2026 | 13,89 | 14,10 | 13,85 | 13,95 | 0,22% | 78.228,00 |
| 17.02.2026 | 14,08 | 14,08 | 13,80 | 13,92 | -1,07% | 62.886,00 |
| 13.02.2026 | 14,11 | 14,16 | 13,74 | 14,07 | -2,90% | 172.068,00 |
| 12.02.2026 | 15,44 | 15,50 | 14,44 | 14,49 | -6,58% | 62.120,00 |
| 11.02.2026 | 15,61 | 15,69 | 15,44 | 15,51 | -0,13% | 118.423,00 |
| 10.02.2026 | 15,50 | 15,89 | 15,50 | 15,53 | -0,70% | 74.454,00 |
| 09.02.2026 | 15,44 | 15,73 | 15,39 | 15,64 | 1,36% | 89.685,00 |
| 06.02.2026 | 15,10 | 15,45 | 14,99 | 15,43 | 2,87% | 113.215,00 |
| 05.02.2026 | 15,08 | 15,20 | 14,91 | 15,00 | 0,20% | 96.892,00 |
| 04.02.2026 | 14,98 | 15,24 | 14,78 | 14,97 | 0,30% | 149.068,00 |
| 03.02.2026 | 15,28 | 15,38 | 14,78 | 14,93 | -2,51% | 146.612,00 |
| 02.02.2026 | 15,20 | 15,46 | 15,04 | 15,31 | 1,93% | 213.807,00 |
| 30.01.2026 | 14,92 | 15,19 | 14,74 | 15,02 | 0,50% | 78.435,00 |
| 29.01.2026 | 15,09 | 15,18 | 14,74 | 14,95 | -0,47% | 117.174,00 |
| 28.01.2026 | 14,95 | 15,25 | 14,95 | 15,02 | 0,98% | 169.331,00 |
| 27.01.2026 | 14,83 | 15,04 | 14,70 | 14,87 | 0,68% | 97.173,00 |
| 26.01.2026 | 14,68 | 15,06 | 14,61 | 14,77 | 3,29% | 115.685,00 |
| 22.01.2026 | 14,08 | 14,46 | 14,08 | 14,30 | 2,29% | 144.887,00 |
| 21.01.2026 | 13,34 | 13,99 | 13,34 | 13,98 | 2,12% | 128.992,00 |
| 20.01.2026 | 13,90 | 14,03 | 13,53 | 13,69 | -1,72% | 199.732,00 |
| 16.01.2026 | 13,81 | 13,99 | 13,12 | 13,93 | -3,20% | 349.266,00 |
| 15.01.2026 | 14,49 | 14,71 | 14,35 | 14,39 | -1,17% | 141.510,00 |
| 14.01.2026 | 14,77 | 14,84 | 14,55 | 14,56 | -1,75% | 90.414,00 |
| 13.01.2026 | 15,17 | 15,22 | 14,78 | 14,82 | -2,37% | 114.237,00 |
| 12.01.2026 | 15,00 | 15,30 | 14,90 | 15,18 | 0,93% | 84.467,00 |
| 09.01.2026 | 14,77 | 15,06 | 14,72 | 15,04 | 1,55% | 55.931,00 |
| 08.01.2026 | 14,73 | 15,02 | 14,68 | 14,81 | 0,07% | 133.641,00 |
| 07.01.2026 | 14,81 | 15,18 | 14,60 | 14,80 | -4,52% | 182.757,00 |
| 06.01.2026 | 15,17 | 15,65 | 15,10 | 15,50 | 2,24% | 146.397,00 |
| 05.01.2026 | 14,87 | 15,38 | 14,81 | 15,16 | 1,40% | 93.934,00 |
| 02.01.2026 | 15,31 | 15,31 | 14,87 | 14,95 | -2,99% | 120.642,00 |
| 31.12.2025 | 15,05 | 15,54 | 14,96 | 15,41 | 2,32% | 270.409,00 |
| 30.12.2025 | 15,01 | 15,15 | 14,91 | 15,06 | 0,94% | 47.973,00 |
| 29.12.2025 | 14,94 | 15,04 | 14,80 | 14,92 | -0,20% | 52.096,00 |
| 26.12.2025 | 14,75 | 14,98 | 14,72 | 14,95 | 1,56% | 45.490,00 |