NASDAQ:AFYA | Historical Stock Price | Afya Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.57$11.28$14.86$19.57$25.77$33.942019-07-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.30$25.30108,900——
2020-12-30$25.11$25.11118,800——
2020-12-29$24.96$24.9697,200——
2020-12-28$25.16$25.16116,900——
2020-12-24$25.45$25.45190,100——
2020-12-23$24.48$24.48117,000——
2020-12-22$24.25$24.25202,100——
2020-12-21$23.91$23.91115,100——
2020-12-18$24.16$24.16317,900——
2020-12-17$23.74$23.74453,400——
2020-12-16$23.55$23.55625,600——
2020-12-15$23.03$23.031,109,200——
2020-12-14$23.05$23.05233,700——
2020-12-11$23.75$23.75312,500——
2020-12-10$24.50$24.50183,900——
2020-12-09$24.54$24.54209,500——
2020-12-08$24.77$24.77405,300——
2020-12-07$24.36$24.3699,100——
2020-12-04$25.30$25.30199,400——
2020-12-03$25.38$25.38247,500——
2020-12-02$25.49$25.49200,600——
2020-12-01$25.95$25.95287,200——
2020-11-30$26.52$26.52459,100——
2020-11-27$27.79$27.7953,400——
2020-11-25$27.30$27.30158,500——
2020-11-24$28.32$28.32228,000——
2020-11-23$27.73$27.7383,700——
2020-11-20$27.70$27.70243,300——
2020-11-19$27.41$27.41200,100——
2020-11-18$27.80$27.80230,600——
2020-11-17$27.40$27.40107,100——
2020-11-16$27.25$27.25103,100——
2020-11-13$27.17$27.17174,000——
2020-11-12$27.10$27.10157,900——
2020-11-11$27.90$27.90412,000——
2020-11-10$26.65$26.65148,600——
2020-11-09$26.64$26.64106,500——
2020-11-06$26.09$26.0973,600——
2020-11-05$26.60$26.6096,000——
2020-11-04$25.29$25.2974,600——
2020-11-03$24.88$24.8867,600——
2020-11-02$24.26$24.26108,800——
2020-10-30$24.00$24.00148,600——
2020-10-29$23.99$23.9959,200——
2020-10-28$23.87$23.87204,600——
2020-10-27$25.02$25.02140,600——
2020-10-26$25.92$25.92147,600——
2020-10-23$26.37$26.37107,700——
2020-10-22$25.25$25.25103,300——
2020-10-21$25.50$25.50146,400——
2020-10-20$25.20$25.20263,200——
2020-10-19$24.88$24.88345,400——
2020-10-16$26.86$26.86346,500——
2020-10-15$28.05$28.05302,800——
2020-10-14$27.59$27.59237,400——
2020-10-13$25.92$25.92335,800——
2020-10-12$25.86$25.86253,900——
2020-10-09$25.91$25.91140,500——
2020-10-08$26.43$26.43124,500——
2020-10-07$26.60$26.60141,400——
2020-10-06$26.62$26.62108,700——
2020-10-05$27.45$27.45110,400——
2020-10-02$26.71$26.71151,400——
2020-10-01$26.93$26.9383,000——
2020-09-30$27.24$27.24223,000——
2020-09-29$26.89$26.89248,100——
2020-09-28$27.00$27.00339,200——
2020-09-25$25.95$25.95118,700——
2020-09-24$25.63$25.63273,300——
2020-09-23$24.96$24.96288,400——
2020-09-22$25.47$25.47254,400——
2020-09-21$24.37$24.37166,300——
2020-09-18$23.86$23.86331,400——
2020-09-17$24.46$24.46169,400——
2020-09-16$25.43$25.43367,100——
2020-09-15$26.61$26.61422,100——
2020-09-14$26.16$26.1670,300——
2020-09-11$25.22$25.22242,100——
2020-09-10$26.00$26.00147,600——
2020-09-09$25.94$25.94146,400——
2020-09-08$25.48$25.4884,700——
2020-09-04$24.85$24.85236,500——
2020-09-03$25.26$25.26193,200——
2020-09-02$25.03$25.03168,600——
2020-09-01$25.48$25.48147,100——
2020-08-31$25.57$25.57177,900——
2020-08-28$25.40$25.40337,500——
2020-08-27$23.25$23.25214,300——
2020-08-26$23.60$23.6085,200——
2020-08-25$24.22$24.22108,000——
2020-08-24$24.10$24.1096,900——
2020-08-21$24.44$24.44117,600——
2020-08-20$24.67$24.67257,900——
2020-08-19$25.03$25.0352,500——
2020-08-18$24.96$24.9684,400——
2020-08-17$24.75$24.7592,300——
2020-08-14$25.92$25.92204,000——
2020-08-13$25.93$25.93157,800——
2020-08-12$25.53$25.5383,600——
2020-08-11$25.83$25.83108,700——
2020-08-10$26.41$26.4179,000——
2020-08-07$26.74$26.7445,400——
2020-08-06$26.88$26.88128,800——
2020-08-05$26.54$26.54168,900——
2020-08-04$25.62$25.6288,900——
2020-08-03$25.82$25.82157,800——
2020-07-31$26.15$26.15138,300——
2020-07-30$26.21$26.21142,000——
2020-07-29$25.86$25.86215,800——
2020-07-28$24.60$24.60113,100——
2020-07-27$25.07$25.07131,400——
2020-07-24$25.30$25.30133,900——
2020-07-23$26.26$26.26142,200——
2020-07-22$26.23$26.23132,600——
2020-07-21$26.88$26.88569,800——
2020-07-20$23.70$23.7061,100——
2020-07-17$22.99$22.99110,400——
2020-07-16$22.48$22.48128,600——
2020-07-15$22.76$22.76198,800——
2020-07-14$22.92$22.92114,200——
2020-07-13$22.78$22.78223,300——
2020-07-10$23.10$23.10129,500——
2020-07-09$24.35$24.35201,200——
2020-07-08$24.32$24.32236,200——
2020-07-07$24.15$24.15236,300——
2020-07-06$24.49$24.4991,600——
2020-07-02$23.40$23.40132,400——
2020-07-01$22.98$22.98340,300——
2020-06-30$23.44$23.44197,300——
2020-06-29$22.66$22.6680,600——
2020-06-26$22.80$22.80254,800——
2020-06-25$23.36$23.36353,800——
2020-06-24$23.31$23.31410,400——
2020-06-23$24.17$24.17244,400——
2020-06-22$23.81$23.81371,300——
2020-06-19$24.21$24.21388,500——
2020-06-18$23.51$23.51377,900——
2020-06-17$23.76$23.76444,100——
2020-06-16$22.92$22.92343,600——
2020-06-15$22.54$22.54290,000——
2020-06-12$23.08$23.08741,100——
2020-06-11$21.92$21.92553,700——
2020-06-10$22.36$22.36341,700——
2020-06-09$21.94$21.94533,300——
2020-06-08$21.01$21.01121,400——
2020-06-05$20.68$20.68216,900——
2020-06-04$21.00$21.00166,900——
2020-06-03$21.09$21.09684,900——
2020-06-02$19.84$19.84539,200——
2020-06-01$19.50$19.50358,600——
2020-05-29$19.65$19.65890,600——
2020-05-28$18.85$18.85309,900——
2020-05-27$18.05$18.05630,300——
2020-05-26$17.25$17.25552,800——
2020-05-22$16.99$16.99470,800——
2020-05-21$17.90$17.90313,900——
2020-05-20$17.66$17.66909,900——
2020-05-19$19.50$19.50192,700——
2020-05-18$20.06$20.06129,300——
2020-05-15$19.91$19.91140,700——
2020-05-14$19.79$19.79292,300——
2020-05-13$19.40$19.40226,500——
2020-05-12$20.99$20.9964,000——
2020-05-11$21.61$21.61182,100——
2020-05-08$21.40$21.40279,100——
2020-05-07$20.69$20.69289,300——
2020-05-06$21.47$21.47334,300——
2020-05-05$20.67$20.67204,100——
2020-05-04$20.84$20.8496,800——
2020-05-01$20.25$20.25149,900——
2020-04-30$21.74$21.74157,500——
2020-04-29$21.87$21.87448,600——
2020-04-28$20.97$20.97464,200——
2020-04-27$18.45$18.45130,200——
2020-04-24$17.25$17.25292,400——
2020-04-23$18.53$18.53365,900——
2020-04-22$19.04$19.04302,200——
2020-04-21$18.66$18.66163,400——
2020-04-20$18.66$18.66435,400——
2020-04-17$18.62$18.62432,000——
2020-04-16$19.59$19.59505,000——
2020-04-15$18.48$18.48260,600——
2020-04-14$19.38$19.38243,700——
2020-04-13$19.59$19.59221,600——
2020-04-09$20.69$20.69282,800——
2020-04-08$21.18$21.18398,700——
2020-04-07$21.42$21.42488,900——
2020-04-06$19.17$19.17399,300——
2020-04-03$18.10$18.10216,900——
2020-04-02$18.93$18.93182,300——
2020-04-01$17.95$17.95174,200——
2020-03-31$19.06$19.06409,100——
2020-03-30$19.70$19.70331,700——
2020-03-27$19.15$19.15761,000——
2020-03-26$18.67$18.67217,300——
2020-03-25$17.99$17.99157,200——
2020-03-24$16.56$16.56480,100——
2020-03-23$13.99$13.99165,400——
2020-03-20$15.07$15.07260,300——
2020-03-19$16.67$16.67226,400——
2020-03-18$15.31$15.31338,200——
2020-03-17$20.01$20.01389,800——
2020-03-16$17.22$17.22363,200——
2020-03-13$19.03$19.03804,200——
2020-03-12$16.98$16.98805,800——
2020-03-11$18.94$18.94328,800——
2020-03-10$21.39$21.39531,300——
2020-03-09$21.38$21.38741,900——
2020-03-06$23.15$23.15412,300——
2020-03-05$24.38$24.38441,300——
2020-03-04$25.71$25.71269,500——
2020-03-03$25.13$25.13695,400——
2020-03-02$24.70$24.70540,700——
2020-02-28$23.78$23.781,021,400——
2020-02-27$24.64$24.64469,400——
2020-02-26$24.65$24.65582,100——
2020-02-25$25.31$25.31295,500——
2020-02-24$26.05$26.05727,300——
2020-02-21$26.80$26.80782,700——
2020-02-20$26.45$26.45436,200——
2020-02-19$26.45$26.45309,000——
2020-02-18$26.53$26.53329,200——
2020-02-14$27.05$27.05289,800——
2020-02-13$27.58$27.58145,500——
2020-02-12$27.46$27.46561,000——
2020-02-11$27.33$27.33841,200——
2020-02-10$27.18$27.181,196,200——
2020-02-07$27.42$27.422,398,800——
2020-02-06$28.01$28.01332,000——
2020-02-05$27.45$27.45776,100——
2020-02-04$30.14$30.1484,000——
2020-02-03$30.20$30.20286,200——
2020-01-31$29.86$29.86121,800——
2020-01-30$29.98$29.98104,300——
2020-01-29$29.10$29.10110,000——
2020-01-28$28.93$28.9358,900——
2020-01-27$28.82$28.8287,300——
2020-01-24$28.85$28.85141,400——
2020-01-23$28.93$28.9362,300——
2020-01-22$29.03$29.03155,200——
2020-01-21$29.13$29.13435,800——
2020-01-17$28.75$28.75508,100——
2020-01-16$28.39$28.39295,800——
2020-01-15$28.27$28.27345,800——
2020-01-14$27.30$27.30165,600——
2020-01-13$27.49$27.49301,000——
2020-01-10$28.33$28.33176,100——
2020-01-09$28.26$28.26103,300——
2020-01-08$28.06$28.0695,800——
2020-01-07$27.47$27.4761,300——
2020-01-06$26.92$26.9267,700——
2020-01-03$27.35$27.3543,800——
2020-01-02$27.58$27.5873,300——