ANIM3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	4.000	4.230	4.000	4.200	4.200	5,622
2026-10-06	3.820	4.130	3.820	4.080	4.080	8,074
2026-10-05	3.400	3.940	3.310	3.820	3.820	13,395
2026-10-02	3.320	3.320	3.320	3.320	3.320	4,768
2026-10-01	2.960	3.100	2.880	3.040	3.040	3,160
2026-09-30	2.960	2.960	2.960	2.960	2.960	0
2026-09-28	2.900	2.910	2.800	2.870	2.870	8,291
2026-09-25	2.870	2.870	2.870	2.870	2.870	5,658
2026-09-24	3.010	3.040	2.920	3.020	3.020	7,090
2026-09-23	2.970	3.070	2.910	3.020	3.020	2,380
2026-09-22	2.900	3.040	2.800	2.970	2.970	3,679
2026-09-21	2.860	3.000	2.860	2.900	2.900	2,736
2026-09-18	2.860	2.860	2.860	2.860	2.860	7,354
2026-09-17	2.920	2.980	2.840	2.850	2.850	5,541
2026-09-16	2.970	3.000	2.880	2.920	2.920	2,424
2026-09-15	2.870	3.000	2.830	2.900	2.900	2,727
2026-09-14	2.870	2.950	2.860	2.930	2.930	11,147
2026-09-11	2.950	2.950	2.950	2.950	2.950	5,919
2026-09-10	2.910	2.970	2.830	2.920	2.920	5,933
2026-09-09	2.960	3.030	2.910	2.920	2.920	5,703
2026-09-08	2.940	3.050	2.880	3.020	3.020	3,919
2026-09-04	2.880	2.880	2.880	2.880	2.880	5,523
2026-09-03	2.850	2.980	2.850	2.950	2.950	7,260
2026-09-02	2.800	3.040	2.800	2.900	2.900	5,331
2026-09-01	2.840	2.880	2.700	2.800	2.800	6,150
2026-08-31	2.750	2.860	2.750	2.810	2.810	3,948
2026-08-28	2.790	2.790	2.790	2.790	2.790	7,559
2026-08-27	2.730	2.850	2.700	2.770	2.770	4,660
2026-08-26	2.750	2.790	2.690	2.760	2.760	7,317
2026-08-25	2.520	2.760	2.510	2.760	2.760	5,193
2026-08-24	2.420	2.560	2.360	2.560	2.560	4,958
2026-08-21	2.410	2.410	2.410	2.410	2.410	5,273
2026-08-20	2.180	2.250	2.150	2.210	2.210	3,241
2026-08-19	2.120	2.220	2.090	2.160	2.160	3,291
2026-08-18	2.280	2.280	2.130	2.170	2.170	5,488
2026-08-17	2.190	2.300	2.130	2.280	2.280	5,282
2026-08-14	2.100	2.100	2.100	2.100	2.100	5,342
2026-08-13	2.050	2.070	2.000	2.030	2.030	2,769
2026-08-12	2.020	2.050	1.980	2.040	2.040	4,441
2026-08-11	2.040	2.120	2.000	2.000	2.000	4,346
2026-08-10	2.200	2.210	2.050	2.080	2.080	3,668
2026-08-07	2.170	2.170	2.170	2.170	2.170	4,183
2026-08-06	2.180	2.190	2.120	2.140	2.140	3,471
2026-08-05	2.180	2.210	2.130	2.140	2.140	3,331
2026-08-04	2.200	2.260	2.140	2.150	2.150	3,929
2026-08-03	2.150	2.240	2.140	2.140	2.140	5,305
2026-07-31	2.190	2.190	2.190	2.190	2.190	3,189
2026-07-30	2.300	2.330	2.200	2.210	2.210	3,998
2026-07-29	2.170	2.300	2.120	2.290	2.290	5,462
2026-07-28	2.130	2.190	2.110	2.170	2.170	4,282
2026-07-27	2.080	2.140	2.060	2.080	2.080	4,856
2026-07-24	2.050	2.050	2.050	2.050	2.050	5,973
2026-07-23	2.140	2.210	2.060	2.150	2.150	3,483
2026-07-22	2.090	2.140	2.030	2.090	2.090	8,619
2026-07-21	2.190	2.220	2.070	2.070	2.070	8,515
2026-07-20	2.300	2.310	2.120	2.130	2.130	8,863
2026-07-17	2.270	2.270	2.270	2.270	2.270	11,152
2026-07-16	1.950	2.150	1.930	2.140	2.140	14,749
2026-07-15	2.110	2.110	1.930	1.930	1.930	37,315
2026-07-14	2.820	2.870	2.760	2.830	2.830	2,238

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.