15,080$
-2,20%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 144.041,00 |
| 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 | 4,24% | 126.220,00 |
| 01.08.2025 | 13,84 | 13,85 | 13,56 | 13,68 | -0,09% | 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% | 70.006,00 |
| 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% | 146.475,00 |
| 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 | 17,30 | 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 | 1,88% | 80.310,00 |
| 27.06.2025 | 17,60 | 17,77 | 17,45 | 17,57 | -0,28% | 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 | 1,45% | 94.850,00 |
| 20.06.2025 | 18,44 | 18,50 | 17,05 | 17,23 | -6,05% | 203.679,00 |
| 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% | 49.410,00 |
| 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 | 1,59% | 112.523,00 |
| 30.05.2025 | 18,05 | 18,44 | 17,96 | 18,23 | 0,39% | 136.921,00 |
| 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 |
| 20.05.2025 | 18,75 | 18,75 | 18,43 | 18,50 | -1,65% | 110.543,00 |
| 19.05.2025 | 19,41 | 19,50 | 18,76 | 18,81 | -3,49% | 126.103,00 |
| 16.05.2025 | 19,27 | 19,49 | 19,15 | 19,49 | 0,72% | 74.026,00 |
| 15.05.2025 | 19,00 | 19,37 | 18,76 | 19,35 | 1,84% | 81.117,00 |
| 14.05.2025 | 19,29 | 19,60 | 18,91 | 19,00 | -1,14% | 227.432,00 |
| 13.05.2025 | 19,45 | 19,56 | 18,45 | 19,22 | -1,08% | 239.059,00 |
| 12.05.2025 | 19,85 | 19,85 | 18,28 | 19,43 | -0,92% | 359.745,00 |
| 09.05.2025 | 19,00 | 19,90 | 18,96 | 19,61 | 1,08% | 201.689,00 |
| 08.05.2025 | 19,49 | 19,67 | 18,84 | 19,40 | -0,61% | 307.169,00 |
| 07.05.2025 | 19,15 | 19,54 | 19,00 | 19,52 | 2,41% | 202.077,00 |
| 06.05.2025 | 18,80 | 19,13 | 18,57 | 19,06 | 0,58% | 141.556,00 |
| 05.05.2025 | 19,09 | 19,09 | 18,77 | 18,95 | -0,89% | 60.873,00 |
| 02.05.2025 | 19,49 | 19,56 | 18,97 | 19,12 | -1,34% | 123.518,00 |
| 01.05.2025 | 19,08 | 19,44 | 18,78 | 19,38 | 2,00% | 71.689,00 |
| 30.04.2025 | 18,96 | 19,00 | 18,66 | 19,00 | -0,42% | 213.470,00 |
| 29.04.2025 | 18,61 | 19,08 | 18,45 | 19,08 | 1,98% | 108.444,00 |
| 28.04.2025 | 18,58 | 18,73 | 18,39 | 18,71 | 0,70% | 83.881,00 |
| 25.04.2025 | 18,15 | 18,58 | 18,00 | 18,58 | 2,65% | 210.952,00 |
| 24.04.2025 | 18,36 | 18,47 | 18,06 | 18,10 | -1,63% | 222.778,00 |
| 23.04.2025 | 18,56 | 18,71 | 18,12 | 18,40 | 0,05% | 135.245,00 |
| 22.04.2025 | 18,10 | 18,56 | 17,95 | 18,39 | 2,22% | 98.126,00 |
| 21.04.2025 | 18,07 | 18,45 | 17,84 | 17,99 | -1,15% | 183.462,00 |
| 17.04.2025 | 18,00 | 18,39 | 17,99 | 18,20 | 1,22% | 67.158,00 |
| 16.04.2025 | 17,62 | 18,04 | 17,62 | 17,98 | 0,28% | 67.204,00 |
| 15.04.2025 | 18,05 | 18,08 | 17,74 | 17,93 | -0,17% | 50.021,00 |
| 14.04.2025 | 17,94 | 18,28 | 17,69 | 17,96 | 1,41% | 50.393,00 |
| 11.04.2025 | 17,54 | 17,96 | 17,33 | 17,71 | 0,74% | 57.008,00 |
| 10.04.2025 | 17,42 | 17,69 | 17,26 | 17,58 | -0,62% | 66.487,00 |
| 09.04.2025 | 16,50 | 17,72 | 16,43 | 17,69 | 6,44% | 84.735,00 |
| 08.04.2025 | 16,48 | 17,43 | 16,47 | 16,62 | -2,24% | 84.766,00 |
| 07.04.2025 | 16,64 | 17,72 | 16,35 | 17,00 | -0,47% | 89.154,00 |
| 04.04.2025 | 17,16 | 17,32 | 16,92 | 17,08 | -5,22% | 132.469,00 |
| 03.04.2025 | 17,64 | 18,19 | 17,64 | 18,02 | -2,12% | 89.829,00 |
| 02.04.2025 | 17,95 | 18,41 | 17,89 | 18,41 | 1,88% | 71.389,00 |
| 01.04.2025 | 17,97 | 18,18 | 17,84 | 18,07 | 0,84% | 133.789,00 |
| 31.03.2025 | 17,62 | 17,93 | 17,49 | 17,92 | 0,28% | 117.476,00 |
| 28.03.2025 | 17,99 | 17,99 | 17,50 | 17,87 | -0,72% | 83.363,00 |
| 27.03.2025 | 17,90 | 18,02 | 17,70 | 18,00 | 0,33% | 108.069,00 |
| 26.03.2025 | 17,85 | 18,05 | 17,77 | 17,94 | -0,72% | 91.738,00 |
| 25.03.2025 | 17,95 | 18,19 | 17,89 | 18,07 | 1,29% | 95.272,00 |