Anima Holding SA ANIM3
BMFBOVESPA · Brezilya · Tüketici Hizmetleri
BRL 3,17+0,08 (+%2,59)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |