14,670$
-5,42%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 14,86 | 15,08 | 14,60 | 14,67 | -5,35% | 29.659,00 |
| 06.01.2026 | 15,17 | 15,65 | 15,10 | 15,50 | 2,24% | 146.397,00 |
| 05.01.2026 | 14,87 | 15,38 | 14,86 | 15,16 | 1,40% | 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 | -0,38% | 63.494,00 |
| 18.12.2025 | 14,56 | 14,72 | 14,53 | 14,62 | 0,26% | 56.343,00 |
| 17.12.2025 | 14,72 | 14,77 | 14,47 | 14,58 | -0,36% | 81.392,00 |
| 16.12.2025 | 14,48 | 14,71 | 14,43 | 14,63 | 0,62% | 85.126,00 |
| 15.12.2025 | 14,67 | 14,67 | 14,42 | 14,54 | -0,07% | 103.169,00 |
| 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 | -2,43% | 76.903,00 |
| 08.12.2025 | 14,80 | 14,80 | 14,50 | 14,63 | -0,58% | 56.727,00 |
| 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 | 0,26% | 91.249,00 |
| 03.12.2025 | 15,23 | 15,27 | 15,15 | 15,16 | -0,13% | 43.716,00 |
| 02.12.2025 | 15,21 | 15,23 | 15,09 | 15,18 | 0,40% | 65.629,00 |
| 01.12.2025 | 15,04 | 15,19 | 14,90 | 15,12 | -0,13% | 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 | -0,27% | 163.151,00 |
| 24.11.2025 | 14,90 | 15,11 | 14,74 | 14,78 | -0,67% | 112.444,00 |
| 21.11.2025 | 14,66 | 15,00 | 14,62 | 14,88 | 1,81% | 91.864,00 |
| 20.11.2025 | 14,87 | 14,87 | 14,56 | 14,62 | -1,38% | 73.749,00 |
| 19.11.2025 | 14,77 | 14,89 | 14,48 | 14,82 | 0,41% | 59.026,00 |
| 18.11.2025 | 14,41 | 14,78 | 14,31 | 14,76 | 1,65% | 100.570,00 |
| 17.11.2025 | 14,89 | 14,89 | 14,43 | 14,52 | -2,16% | 126.052,00 |
| 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% | 59.190,00 |
| 11.11.2025 | 14,24 | 14,48 | 14,15 | 14,43 | 1,26% | 68.514,00 |
| 10.11.2025 | 14,24 | 14,49 | 14,10 | 14,25 | 1,21% | 55.408,00 |
| 07.11.2025 | 14,26 | 14,29 | 13,86 | 14,08 | -0,14% | 160.813,00 |
| 06.11.2025 | 14,37 | 14,45 | 13,98 | 14,10 | -1,67% | 40.492,00 |
| 05.11.2025 | 14,44 | 14,44 | 14,08 | 14,34 | 1,38% | 51.992,00 |
| 04.11.2025 | 14,01 | 14,17 | 13,70 | 14,15 | 0,04% | 107.097,00 |
| 03.11.2025 | 14,13 | 14,38 | 14,05 | 14,14 | -0,21% | 84.059,00 |
| 31.10.2025 | 14,24 | 14,24 | 13,98 | 14,17 | -0,35% | 112.648,00 |
| 30.10.2025 | 14,25 | 14,43 | 13,91 | 14,22 | -1,18% | 73.690,00 |
| 29.10.2025 | 14,46 | 14,76 | 14,00 | 14,39 | -0,62% | 443.771,00 |
| 28.10.2025 | 14,47 | 14,63 | 14,33 | 14,48 | -0,69% | 94.505,00 |
| 27.10.2025 | 14,73 | 14,90 | 14,57 | 14,58 | -0,88% | 198.656,00 |
| 24.10.2025 | 15,13 | 15,36 | 14,63 | 14,71 | -2,19% | 82.311,00 |
| 23.10.2025 | 15,07 | 15,18 | 14,94 | 15,04 | 1,01% | 88.820,00 |
| 22.10.2025 | 15,00 | 15,13 | 14,88 | 14,89 | -1,52% | 69.755,00 |
| 21.10.2025 | 14,81 | 15,16 | 14,81 | 15,12 | 0,93% | 72.379,00 |
| 20.10.2025 | 14,92 | 15,07 | 14,61 | 14,98 | 0,54% | 65.340,00 |
| 17.10.2025 | 14,66 | 14,91 | 14,66 | 14,90 | 0,88% | 59.241,00 |
| 16.10.2025 | 14,89 | 14,95 | 14,70 | 14,77 | -1,14% | 81.984,00 |
| 15.10.2025 | 14,67 | 15,19 | 14,52 | 14,94 | 1,91% | 136.919,00 |
| 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 | 0,21% | 117.785,00 |
| 10.10.2025 | 14,98 | 15,05 | 14,36 | 14,39 | -3,87% | 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 | 0,26% | 74.602,00 |
| 03.10.2025 | 15,33 | 15,50 | 15,32 | 15,47 | 0,78% | 22.372,00 |
| 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 | 16,39 | 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 | 1,45% | 85.584,00 |
| 19.09.2025 | 15,99 | 16,00 | 15,81 | 15,82 | -0,94% | 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% | 97.866,00 |
| 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 |