14,975$
-1,22%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 15,09 | 15,57 | 14,81 | 14,94 | -1,45% | 125.418,00 |
| 25.03.2026 | 14,76 | 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% | 205.144,00 |
| 13.03.2026 | 13,50 | 14,40 | 13,49 | 13,76 | 1,93% | 130.230,00 |
| 12.03.2026 | 13,71 | 14,00 | 13,43 | 13,50 | -2,74% | 41.157,00 |
| 11.03.2026 | 13,95 | 14,10 | 13,62 | 13,88 | -1,14% | 38.104,00 |
| 10.03.2026 | 13,88 | 14,42 | 13,85 | 14,04 | 0,21% | 75.482,00 |
| 09.03.2026 | 13,71 | 14,10 | 13,46 | 14,01 | 1,08% | 90.966,00 |
| 06.03.2026 | 13,65 | 13,99 | 13,49 | 13,86 | 0,36% | 73.817,00 |
| 05.03.2026 | 13,37 | 13,85 | 13,37 | 13,81 | 2,75% | 67.067,00 |
| 04.03.2026 | 13,32 | 13,63 | 13,12 | 13,44 | 2,13% | 109.164,00 |
| 03.03.2026 | 13,27 | 13,40 | 13,00 | 13,16 | -1,94% | 173.361,00 |
| 02.03.2026 | 13,38 | 13,61 | 13,28 | 13,42 | -1,32% | 99.094,00 |
| 27.02.2026 | 13,45 | 13,62 | 13,22 | 13,60 | 0,37% | 114.253,00 |
| 26.02.2026 | 13,65 | 13,84 | 13,47 | 13,55 | -0,73% | 73.446,00 |
| 25.02.2026 | 13,82 | 13,86 | 13,53 | 13,65 | -1,52% | 73.374,00 |
| 24.02.2026 | 13,67 | 13,95 | 13,15 | 13,86 | -0,50% | 139.642,00 |
| 23.02.2026 | 13,99 | 14,00 | 13,78 | 13,93 | -1,21% | 49.395,00 |
| 20.02.2026 | 13,88 | 14,17 | 13,77 | 14,10 | 0,86% | 58.325,00 |
| 19.02.2026 | 13,89 | 14,03 | 13,79 | 13,98 | 0,22% | 59.511,00 |
| 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% | 62.887,00 |
| 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% | 83.941,00 |
| 11.02.2026 | 15,61 | 15,69 | 15,44 | 15,51 | -0,19% | 118.423,00 |
| 10.02.2026 | 15,50 | 15,89 | 15,50 | 15,54 | -0,64% | 74.804,00 |
| 09.02.2026 | 15,44 | 15,73 | 15,35 | 15,64 | 1,36% | 89.685,00 |
| 06.02.2026 | 15,10 | 15,45 | 14,99 | 15,43 | 2,87% | 113.216,00 |
| 05.02.2026 | 15,08 | 15,24 | 14,91 | 15,00 | 0,20% | 97.100,00 |
| 04.02.2026 | 14,98 | 15,26 | 14,78 | 14,97 | 0,40% | 149.068,00 |
| 03.02.2026 | 15,28 | 15,38 | 14,78 | 14,91 | -2,61% | 155.482,00 |
| 02.02.2026 | 15,20 | 15,46 | 15,04 | 15,31 | 1,80% | 213.807,00 |
| 30.01.2026 | 14,92 | 15,19 | 14,74 | 15,04 | 0,53% | 78.436,00 |
| 29.01.2026 | 15,09 | 15,20 | 14,74 | 14,96 | -0,33% | 117.474,00 |
| 28.01.2026 | 14,95 | 15,25 | 14,95 | 15,01 | 0,94% | 169.988,00 |
| 27.01.2026 | 14,83 | 15,04 | 14,70 | 14,87 | 0,68% | 97.274,00 |
| 26.01.2026 | 14,68 | 15,06 | 14,47 | 14,77 | 0,82% | 120.619,00 |
| 23.01.2026 | 14,32 | 14,67 | 14,20 | 14,65 | 2,30% | 66.446,00 |
| 22.01.2026 | 14,08 | 14,46 | 14,08 | 14,32 | 2,51% | 144.899,00 |
| 21.01.2026 | 13,34 | 13,99 | 13,34 | 13,97 | 2,27% | 128.992,00 |
| 20.01.2026 | 13,90 | 14,03 | 13,53 | 13,66 | -1,94% | 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% | 91.686,00 |
| 13.01.2026 | 15,17 | 15,24 | 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 | 14,67 | 14,81 | 0,07% | 133.641,00 |
| 07.01.2026 | 14,81 | 15,18 | 14,60 | 14,80 | -4,58% | 183.020,00 |
| 06.01.2026 | 15,17 | 15,65 | 15,10 | 15,51 | 2,38% | 146.397,00 |
| 05.01.2026 | 14,87 | 15,38 | 14,80 | 15,15 | 1,34% | 93.934,00 |
| 02.01.2026 | 15,31 | 15,31 | 14,87 | 14,95 | -2,99% | 120.729,00 |
| 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% | 45.510,00 |
| 24.12.2025 | 14,72 | 14,85 | 14,63 | 14,72 | 0,14% | 46.214,00 |
| 23.12.2025 | 14,85 | 14,85 | 14,41 | 14,70 | -0,74% | 107.254,00 |
| 22.12.2025 | 14,50 | 14,97 | 14,13 | 14,81 | 1,72% | 318.466,00 |
| 19.12.2025 | 14,65 | 14,70 | 14,53 | 14,56 | -0,55% | 63.494,00 |
| 18.12.2025 | 14,56 | 14,72 | 14,53 | 14,64 | 0,62% | 56.343,00 |
| 17.12.2025 | 14,72 | 14,77 | 14,47 | 14,55 | -0,55% | 81.392,00 |
| 16.12.2025 | 14,48 | 14,71 | 14,43 | 14,63 | 0,55% | 85.126,00 |
| 15.12.2025 | 14,67 | 14,67 | 14,42 | 14,55 | 0,00% | 104.825,00 |
| 12.12.2025 | 14,56 | 14,65 | 14,39 | 14,55 | 0,69% | 69.646,00 |
| 11.12.2025 | 14,40 | 14,58 | 14,35 | 14,45 | 0,56% | 70.567,00 |
| 10.12.2025 | 14,27 | 14,50 | 14,23 | 14,37 | 0,70% | 67.839,00 |
| 09.12.2025 | 14,47 | 14,58 | 14,15 | 14,27 | -2,59% | 76.903,00 |
| 08.12.2025 | 14,80 | 14,80 | 14,50 | 14,65 | -0,41% | 107.327,00 |
| 05.12.2025 | 15,12 | 15,21 | 14,59 | 14,71 | -3,22% | 59.924,00 |
| 04.12.2025 | 15,35 | 15,43 | 15,18 | 15,20 | 0,13% | 91.249,00 |
| 03.12.2025 | 15,23 | 15,27 | 15,15 | 15,18 | 0,00% | 43.716,00 |
| 02.12.2025 | 15,21 | 15,23 | 15,09 | 15,18 | 0,66% | 65.638,00 |
| 01.12.2025 | 15,04 | 15,19 | 14,90 | 15,08 | -0,40% | 93.484,00 |
| 28.11.2025 | 15,12 | 15,21 | 14,76 | 15,14 | 1,00% | 27.269,00 |
| 26.11.2025 | 14,86 | 15,19 | 14,83 | 14,99 | 1,70% | 60.697,00 |
| 25.11.2025 | 14,77 | 15,06 | 14,69 | 14,74 | -0,34% | 163.151,00 |
| 24.11.2025 | 14,90 | 15,11 | 14,74 | 14,79 | -0,60% | 112.444,00 |
| 21.11.2025 | 14,66 | 15,00 | 14,62 | 14,88 | 1,92% | 91.864,00 |
| 20.11.2025 | 14,87 | 14,87 | 14,56 | 14,60 | -1,48% | 73.749,00 |
| 19.11.2025 | 14,77 | 14,89 | 14,48 | 14,82 | 0,34% | 59.026,00 |
| 18.11.2025 | 14,41 | 14,78 | 14,31 | 14,77 | 2,00% | 100.570,00 |
| 17.11.2025 | 14,89 | 14,89 | 14,43 | 14,48 | -2,43% | 127.206,00 |
| 14.11.2025 | 14,65 | 14,91 | 14,56 | 14,84 | 1,30% | 115.670,00 |
| 13.11.2025 | 14,55 | 15,27 | 14,43 | 14,65 | 1,38% | 68.082,00 |
| 12.11.2025 | 14,33 | 14,57 | 14,20 | 14,45 | 0,14% | 94.339,00 |
| 11.11.2025 | 14,24 | 14,48 | 14,15 | 14,43 | 1,48% | 68.561,00 |
| 10.11.2025 | 14,24 | 14,49 | 14,10 | 14,22 | 0,99% | 55.408,00 |
| 07.11.2025 | 14,26 | 14,29 | 13,86 | 14,08 | -0,28% | 160.813,00 |
| 06.11.2025 | 14,37 | 14,45 | 13,98 | 14,12 | -1,47% | 40.493,00 |
| 05.11.2025 | 14,44 | 14,44 | 14,08 | 14,33 | 1,42% | 52.017,00 |
| 04.11.2025 | 14,01 | 14,17 | 13,70 | 14,13 | 0,00% | 107.097,00 |
| 03.11.2025 | 14,13 | 14,38 | 14,05 | 14,13 | -0,28% | 84.059,00 |
| 31.10.2025 | 14,24 | 14,24 | 13,98 | 14,17 | -0,35% | 112.648,00 |