Anima Holding SA ANIM3
BMFBOVESPA · Brazil · Consumer Services
BRL 3.09+0.10 (+3.34%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.09 | +3.34% | BRL 2.99 | BRL 3.10 | BRL 2.94 | 7.15M |
| 2026-09-30 | BRL 2.99 | +4.55% | BRL 2.89 | BRL 2.99 | BRL 2.85 | 8.35M |
| 2026-09-29 | BRL 2.86 | +1.06% | BRL 2.83 | BRL 2.89 | BRL 2.83 | 3.84M |
| 2026-09-28 | BRL 2.83 | -3.41% | BRL 2.92 | BRL 2.92 | BRL 2.79 | 6.20M |
| 2026-09-25 | BRL 2.93 | -2.33% | BRL 3.00 | BRL 3.05 | BRL 2.90 | 4.91M |
| 2026-09-24 | BRL 3.00 | +0.33% | BRL 3.01 | BRL 3.05 | BRL 2.92 | 5.59M |
| 2026-09-23 | BRL 2.99 | -0.33% | BRL 2.96 | BRL 3.07 | BRL 2.95 | 3.72M |
| 2026-09-22 | BRL 3.00 | +1.35% | BRL 2.93 | BRL 3.03 | BRL 2.89 | 3.76M |
| 2026-09-21 | BRL 2.96 | +3.14% | BRL 2.88 | BRL 2.97 | BRL 2.86 | 4.02M |
| 2026-09-18 | BRL 2.87 | +0.35% | BRL 2.86 | BRL 2.91 | BRL 2.75 | 5.91M |
| 2026-09-17 | BRL 2.86 | -2.39% | BRL 2.93 | BRL 2.98 | BRL 2.84 | 4.73M |
| 2026-09-16 | BRL 2.93 | 0.00% | BRL 2.94 | BRL 3.01 | BRL 2.90 | 5.33M |
| 2026-09-15 | BRL 2.93 | +1.03% | BRL 2.94 | BRL 2.96 | BRL 2.84 | 5.46M |
| 2026-09-14 | BRL 2.90 | -1.02% | BRL 2.87 | BRL 2.95 | BRL 2.87 | 3.73M |
| 2026-09-11 | BRL 2.93 | +1.03% | BRL 2.89 | BRL 2.95 | BRL 2.86 | 4.19M |
| 2026-09-10 | BRL 2.90 | -0.34% | BRL 2.88 | BRL 2.97 | BRL 2.82 | 5.26M |
| 2026-09-09 | BRL 2.91 | -4.59% | BRL 3.01 | BRL 3.03 | BRL 2.90 | 6.29M |
| 2026-09-08 | BRL 3.05 | +4.10% | BRL 2.99 | BRL 3.05 | BRL 2.93 | 8.67M |
| 2026-09-04 | BRL 2.93 | +1.38% | BRL 2.84 | BRL 2.97 | BRL 2.80 | 5.84M |
| 2026-09-03 | BRL 2.89 | +1.76% | BRL 2.90 | BRL 2.97 | BRL 2.85 | 6.53M |
| 2026-09-02 | BRL 2.84 | +1.43% | BRL 2.82 | BRL 3.04 | BRL 2.79 | 11.46M |
| 2026-09-01 | BRL 2.80 | -0.36% | BRL 2.81 | BRL 2.88 | BRL 2.69 | 12.85M |
| 2026-08-31 | BRL 2.81 | +2.18% | BRL 2.79 | BRL 2.86 | BRL 2.77 | 10.43M |
| 2026-08-28 | BRL 2.75 | -1.08% | BRL 2.78 | BRL 2.84 | BRL 2.68 | 8.92M |
| 2026-08-27 | BRL 2.78 | +1.83% | BRL 2.72 | BRL 2.85 | BRL 2.70 | 10.19M |
| 2026-08-26 | BRL 2.73 | -0.36% | BRL 2.74 | BRL 2.80 | BRL 2.69 | 11.41M |
| 2026-08-25 | BRL 2.74 | +9.16% | BRL 2.55 | BRL 2.76 | BRL 2.50 | 13.87M |
| 2026-08-24 | BRL 2.51 | +5.91% | BRL 2.37 | BRL 2.53 | BRL 2.36 | 9.70M |
| 2026-08-21 | BRL 2.37 | +6.28% | BRL 2.25 | BRL 2.40 | BRL 2.25 | 15.72M |
| 2026-08-20 | BRL 2.23 | +1.83% | BRL 2.17 | BRL 2.26 | BRL 2.14 | 5.00M |
| 2026-08-19 | BRL 2.19 | +3.30% | BRL 2.18 | BRL 2.21 | BRL 2.15 | 8.36M |
| 2026-08-18 | BRL 2.12 | -6.19% | BRL 2.25 | BRL 2.26 | BRL 2.12 | 5.17M |
| 2026-08-17 | BRL 2.26 | +4.63% | BRL 2.16 | BRL 2.31 | BRL 2.13 | 10.42M |
| 2026-08-14 | BRL 2.16 | +5.88% | BRL 2.04 | BRL 2.16 | BRL 1.98 | 14.87M |
| 2026-08-13 | BRL 2.04 | +0.99% | BRL 2.01 | BRL 2.07 | BRL 2.00 | 7.86M |
| 2026-08-12 | BRL 2.02 | +1.51% | BRL 2.01 | BRL 2.04 | BRL 1.98 | 7.36M |
| 2026-08-11 | BRL 1.99 | -9.13% | BRL 2.08 | BRL 2.13 | BRL 1.99 | 10.87M |
| 2026-08-07 | BRL 2.19 | +1.86% | BRL 2.14 | BRL 2.21 | BRL 2.10 | 8.68M |
| 2026-08-06 | BRL 2.15 | 0.00% | BRL 2.14 | BRL 2.19 | BRL 2.12 | 7.68M |
| 2026-08-05 | BRL 2.15 | -1.83% | BRL 2.18 | BRL 2.21 | BRL 2.12 | 9.12M |
| 2026-08-04 | BRL 2.19 | +0.46% | BRL 2.18 | BRL 2.25 | BRL 2.14 | 10.37M |
| 2026-08-03 | BRL 2.18 | 0.00% | BRL 2.22 | BRL 2.24 | BRL 2.14 | 13.91M |
| 2026-07-31 | BRL 2.18 | -0.91% | BRL 2.20 | BRL 2.23 | BRL 2.14 | 5.13M |
| 2026-07-30 | BRL 2.20 | -3.08% | BRL 2.27 | BRL 2.33 | BRL 2.20 | 7.83M |
| 2026-07-29 | BRL 2.27 | +4.61% | BRL 2.15 | BRL 2.31 | BRL 2.15 | 10.20M |
| 2026-07-28 | BRL 2.17 | +3.33% | BRL 2.17 | BRL 2.19 | BRL 2.11 | 9.98M |
| 2026-07-27 | BRL 2.10 | +2.44% | BRL 2.06 | BRL 2.15 | BRL 2.06 | 9.53M |
| 2026-07-24 | BRL 2.05 | -5.53% | BRL 2.12 | BRL 2.16 | BRL 2.04 | 20.84M |
| 2026-07-23 | BRL 2.17 | +0.46% | BRL 2.09 | BRL 2.22 | BRL 2.06 | 12.53M |
| 2026-07-22 | BRL 2.16 | +3.85% | BRL 2.09 | BRL 2.16 | BRL 2.03 | 13.88M |
| 2026-07-21 | BRL 2.08 | -4.59% | BRL 2.19 | BRL 2.25 | BRL 2.07 | 16.74M |
| 2026-07-20 | BRL 2.18 | -3.11% | BRL 2.26 | BRL 2.27 | BRL 2.12 | 18.80M |
| 2026-07-17 | BRL 2.25 | +6.64% | BRL 2.14 | BRL 2.28 | BRL 2.09 | 22.44M |
| 2026-07-16 | BRL 2.11 | +9.33% | BRL 1.97 | BRL 2.15 | BRL 1.93 | 35.19M |
| 2026-07-15 | BRL 1.93 | -32.75% | BRL 2.04 | BRL 2.10 | BRL 1.92 | 91.17M |
| 2026-07-14 | BRL 2.87 | +1.77% | BRL 2.84 | BRL 2.87 | BRL 2.78 | 3.15M |
| 2026-07-13 | BRL 2.82 | -1.74% | BRL 2.85 | BRL 2.92 | BRL 2.82 | 2.76M |
| 2026-07-10 | BRL 2.87 | +7.09% | BRL 2.79 | BRL 2.88 | BRL 2.76 | 4.99M |
| 2026-07-09 | BRL 2.68 | +5.10% | BRL 2.56 | BRL 2.68 | BRL 2.54 | 4.51M |
| 2026-07-08 | BRL 2.55 | -2.67% | BRL 2.58 | BRL 2.60 | BRL 2.52 | 5.90M |
| 2026-07-07 | BRL 2.62 | -1.87% | BRL 2.69 | BRL 2.70 | BRL 2.59 | 3.46M |
| 2026-07-06 | BRL 2.67 | -2.91% | BRL 2.70 | BRL 2.74 | BRL 2.65 | 3.37M |
| 2026-07-03 | BRL 2.75 | +1.85% | BRL 2.72 | BRL 2.81 | BRL 2.69 | 3.50M |
| 2026-07-02 | BRL 2.70 | +0.75% | BRL 2.70 | BRL 2.81 | BRL 2.70 | 5.26M |
| 2026-07-01 | BRL 2.68 | +1.90% | BRL 2.60 | BRL 2.74 | BRL 2.58 | 6.11M |
| 2026-06-30 | BRL 2.63 | -2.59% | BRL 2.68 | BRL 2.68 | BRL 2.58 | 6.36M |
| 2026-06-29 | BRL 2.70 | -1.46% | BRL 2.71 | BRL 2.77 | BRL 2.69 | 2.00M |
| 2026-06-26 | BRL 2.74 | +1.86% | BRL 2.69 | BRL 2.77 | BRL 2.64 | 4.86M |
| 2026-06-25 | BRL 2.69 | +2.28% | BRL 2.64 | BRL 2.79 | BRL 2.64 | 6.55M |
| 2026-06-24 | BRL 2.63 | +1.94% | BRL 2.56 | BRL 2.66 | BRL 2.54 | 6.95M |
| 2026-06-23 | BRL 2.58 | -1.15% | BRL 2.58 | BRL 2.68 | BRL 2.55 | 4.92M |
| 2026-06-22 | BRL 2.61 | -4.40% | BRL 2.61 | BRL 2.64 | BRL 2.51 | 20.09M |
| 2026-06-19 | BRL 2.73 | +1.11% | BRL 2.67 | BRL 2.75 | BRL 2.64 | 8.79M |
| 2026-06-18 | BRL 2.70 | -8.78% | BRL 2.97 | BRL 3.00 | BRL 2.61 | 20.69M |
| 2026-06-17 | BRL 2.96 | -2.31% | BRL 3.04 | BRL 3.12 | BRL 2.96 | 3.53M |
| 2026-06-16 | BRL 3.03 | -0.66% | BRL 3.04 | BRL 3.07 | BRL 2.98 | 3.08M |
| 2026-06-15 | BRL 3.05 | -0.65% | BRL 3.19 | BRL 3.21 | BRL 3.05 | 3.23M |
| 2026-06-12 | BRL 3.07 | -1.92% | BRL 3.09 | BRL 3.19 | BRL 3.05 | 4.80M |
| 2026-06-11 | BRL 3.13 | +4.33% | BRL 3.00 | BRL 3.20 | BRL 2.99 | 4.63M |
| 2026-06-10 | BRL 3.00 | -2.60% | BRL 3.06 | BRL 3.06 | BRL 2.95 | 8.39M |
| 2026-06-09 | BRL 3.08 | +0.98% | BRL 3.08 | BRL 3.16 | BRL 3.07 | 3.50M |
| 2026-06-08 | BRL 3.05 | -0.33% | BRL 3.05 | BRL 3.12 | BRL 3.01 | 2.91M |
| 2026-06-05 | BRL 3.06 | -0.33% | BRL 3.06 | BRL 3.09 | BRL 3.02 | 2.68M |
| 2026-06-03 | BRL 3.07 | -3.46% | BRL 3.11 | BRL 3.14 | BRL 3.01 | 6.89M |
| 2026-06-02 | BRL 3.18 | -0.62% | BRL 3.23 | BRL 3.27 | BRL 3.18 | 4.35M |
| 2026-06-01 | BRL 3.20 | -3.03% | BRL 3.31 | BRL 3.32 | BRL 3.17 | 7.97M |
| 2026-05-29 | BRL 3.30 | -0.30% | BRL 3.31 | BRL 3.33 | BRL 3.20 | 3.40M |
| 2026-05-28 | BRL 3.31 | -0.60% | BRL 3.35 | BRL 3.39 | BRL 3.25 | 2.88M |
| 2026-05-27 | BRL 3.33 | -0.30% | BRL 3.37 | BRL 3.43 | BRL 3.29 | 3.84M |
| 2026-05-26 | BRL 3.34 | -1.47% | BRL 3.34 | BRL 3.37 | BRL 3.28 | 3.33M |