14,590$
1,96%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 14,38 | 14,73 | 14,27 | 14,59 | 1,81% | 117.915,00 |
| 27.08.2026 | 14,52 | 14,52 | 14,24 | 14,33 | -0,69% | 89.891,00 |
| 26.08.2026 | 14,30 | 14,50 | 14,13 | 14,43 | 0,56% | 123.227,00 |
| 25.08.2026 | 14,15 | 14,38 | 14,10 | 14,35 | 0,91% | 72.197,00 |
| 24.08.2026 | 14,33 | 14,54 | 14,01 | 14,22 | -0,77% | 119.817,00 |
| 21.08.2026 | 13,95 | 14,39 | 13,79 | 14,33 | 3,24% | 108.292,00 |
| 20.08.2026 | 13,88 | 14,00 | 13,56 | 13,88 | 0,00% | 128.185,00 |
| 19.08.2026 | 13,66 | 13,93 | 13,52 | 13,88 | 2,44% | 132.190,00 |
| 18.08.2026 | 13,79 | 13,95 | 13,41 | 13,55 | -1,74% | 136.502,00 |
| 17.08.2026 | 13,84 | 14,26 | 13,71 | 13,79 | -0,36% | 149.716,00 |
| 14.08.2026 | 13,40 | 13,91 | 13,33 | 13,84 | 2,82% | 174.965,00 |
| 13.08.2026 | 13,74 | 13,77 | 13,37 | 13,46 | -1,93% | 156.261,00 |
| 12.08.2026 | 13,43 | 13,76 | 13,33 | 13,73 | 0,99% | 118.790,00 |
| 11.08.2026 | 13,40 | 13,60 | 13,22 | 13,59 | 1,04% | 169.335,00 |
| 10.08.2026 | 13,78 | 13,85 | 13,41 | 13,45 | -3,24% | 154.401,00 |
| 07.08.2026 | 13,82 | 13,94 | 13,53 | 13,90 | -0,07% | 116.022,00 |
| 06.08.2026 | 13,62 | 13,93 | 13,37 | 13,91 | 1,83% | 136.260,00 |
| 05.08.2026 | 13,97 | 13,97 | 13,63 | 13,66 | -2,43% | 79.080,00 |
| 04.08.2026 | 13,98 | 14,13 | 13,78 | 14,00 | -1,62% | 64.066,00 |
| 03.08.2026 | 14,22 | 14,51 | 14,15 | 14,23 | -0,28% | 70.946,00 |
| 31.07.2026 | 14,20 | 14,43 | 14,05 | 14,27 | -0,14% | 49.350,00 |
| 30.07.2026 | 14,58 | 14,58 | 14,22 | 14,29 | -3,05% | 67.967,00 |
| 29.07.2026 | 14,44 | 14,74 | 14,32 | 14,74 | 2,01% | 70.490,00 |
| 28.07.2026 | 14,33 | 14,53 | 14,31 | 14,45 | 1,76% | 50.628,00 |
| 27.07.2026 | 13,96 | 14,34 | 13,92 | 14,20 | 2,16% | 69.812,00 |
| 24.07.2026 | 13,87 | 13,98 | 13,78 | 13,90 | 0,87% | 50.385,00 |
| 23.07.2026 | 13,87 | 14,00 | 13,58 | 13,78 | -1,22% | 113.840,00 |
| 22.07.2026 | 13,99 | 14,01 | 13,58 | 13,95 | -0,29% | 136.760,00 |
| 21.07.2026 | 13,99 | 14,03 | 13,74 | 13,99 | 0,00% | 85.411,00 |
| 20.07.2026 | 13,86 | 14,19 | 13,83 | 13,99 | 0,65% | 63.358,00 |
| 17.07.2026 | 14,15 | 14,19 | 13,78 | 13,90 | -1,77% | 48.294,00 |
| 16.07.2026 | 14,02 | 14,25 | 13,98 | 14,15 | 1,22% | 77.869,00 |
| 15.07.2026 | 14,03 | 14,46 | 13,68 | 13,98 | -0,43% | 146.115,00 |
| 14.07.2026 | 14,16 | 14,30 | 14,03 | 14,04 | -1,47% | 62.135,00 |
| 13.07.2026 | 14,51 | 14,75 | 14,18 | 14,25 | -0,90% | 83.043,00 |
| 10.07.2026 | 14,60 | 15,55 | 14,36 | 14,38 | -0,83% | 63.386,00 |
| 09.07.2026 | 14,76 | 14,88 | 14,46 | 14,50 | -2,16% | 118.931,00 |
| 08.07.2026 | 14,64 | 15,00 | 14,62 | 14,82 | 0,34% | 96.650,00 |
| 07.07.2026 | 14,97 | 15,22 | 14,64 | 14,77 | -0,67% | 130.843,00 |
| 06.07.2026 | 15,19 | 15,25 | 14,73 | 14,87 | -2,62% | 172.657,00 |
| 02.07.2026 | 15,06 | 15,37 | 14,97 | 15,27 | 1,80% | 137.782,00 |
| 01.07.2026 | 14,81 | 15,10 | 14,76 | 15,00 | 0,94% | 201.758,00 |
| 30.06.2026 | 14,82 | 14,88 | 14,71 | 14,86 | -0,07% | 109.180,00 |
| 29.06.2026 | 14,90 | 14,97 | 14,59 | 14,87 | 0,00% | 158.191,00 |
| 26.06.2026 | 14,71 | 15,00 | 14,69 | 14,87 | 0,95% | 202.680,00 |
| 25.06.2026 | 14,64 | 14,85 | 14,56 | 14,73 | 0,96% | 109.362,00 |
| 24.06.2026 | 14,35 | 14,67 | 14,35 | 14,59 | 1,60% | 123.301,00 |
| 23.06.2026 | 14,20 | 14,52 | 14,16 | 14,36 | 1,23% | 120.897,00 |
| 22.06.2026 | 14,04 | 14,36 | 14,04 | 14,19 | 0,82% | 127.585,00 |
| 18.06.2026 | 13,78 | 14,14 | 13,51 | 14,07 | 1,88% | 170.179,00 |
| 17.06.2026 | 13,96 | 14,26 | 13,74 | 13,81 | -1,50% | 67.662,00 |
| 16.06.2026 | 13,81 | 14,09 | 13,68 | 14,02 | 0,43% | 84.319,00 |
| 15.06.2026 | 14,10 | 14,45 | 13,45 | 13,96 | -0,99% | 187.584,00 |
| 12.06.2026 | 14,52 | 14,62 | 14,10 | 14,10 | -3,03% | 101.749,00 |
| 11.06.2026 | 14,63 | 14,75 | 14,47 | 14,54 | -1,09% | 121.237,00 |
| 10.06.2026 | 14,44 | 14,79 | 14,40 | 14,70 | 2,23% | 71.953,00 |
| 09.06.2026 | 14,45 | 14,68 | 14,25 | 14,38 | -0,42% | 80.177,00 |
| 08.06.2026 | 14,30 | 14,56 | 14,28 | 14,44 | 0,00% | 59.112,00 |
| 05.06.2026 | 14,25 | 14,59 | 14,25 | 14,44 | 0,84% | 40.702,00 |
| 04.06.2026 | 14,44 | 14,66 | 14,20 | 14,32 | -1,24% | 55.288,00 |
| 03.06.2026 | 14,26 | 14,61 | 14,07 | 14,50 | 0,83% | 138.302,00 |
| 02.06.2026 | 14,46 | 14,64 | 14,32 | 14,38 | -1,24% | 38.915,00 |
| 01.06.2026 | 14,01 | 14,56 | 13,90 | 14,56 | 3,93% | 84.046,00 |
| 29.05.2026 | 13,93 | 14,17 | 13,91 | 14,01 | -0,14% | 117.556,00 |
| 28.05.2026 | 13,75 | 14,19 | 13,69 | 14,03 | 2,04% | 62.683,00 |
| 27.05.2026 | 14,05 | 14,32 | 13,57 | 13,75 | -2,41% | 179.087,00 |
| 26.05.2026 | 14,00 | 14,21 | 13,95 | 14,09 | 0,64% | 90.089,00 |
| 22.05.2026 | 14,06 | 14,23 | 13,68 | 14,00 | -1,27% | 75.776,00 |
| 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 | 2,15% | 79.353,00 |
| 15.05.2026 | 13,89 | 14,25 | 13,68 | 13,97 | 0,79% | 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 | 0,50% | 96.299,00 |
| 08.05.2026 | 14,16 | 15,03 | 13,83 | 13,93 | 0,22% | 55.340,00 |
| 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% | 64.678,00 |
| 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% | 78.254,00 |
| 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 | 0,00% | 52.215,00 |
| 17.04.2026 | 15,76 | 16,00 | 15,66 | 15,86 | 0,70% | 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% | 113.455,00 |
| 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 |