ANIM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 2.890 | 2.920 | 2.780 | 2.780 | 2.780 | 3,539 |
| 2026-07-10 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 4,352 |
| 2026-07-09 | 2.590 | 2.700 | 2.550 | 2.700 | 2.700 | 2,843 |
| 2026-07-08 | 2.620 | 2.640 | 2.520 | 2.570 | 2.570 | 4,675 |
| 2026-07-07 | 2.700 | 2.700 | 2.600 | 2.600 | 2.600 | 3,800 |
| 2026-07-06 | 2.750 | 2.750 | 2.650 | 2.650 | 2.650 | 3,725 |
| 2026-07-03 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 3,025 |
| 2026-07-02 | 2.690 | 2.800 | 2.660 | 2.660 | 2.660 | 2,967 |
| 2026-07-01 | 2.660 | 2.770 | 2.580 | 2.650 | 2.650 | 6,062 |
| 2026-06-30 | 2.650 | 2.690 | 2.580 | 2.600 | 2.600 | 3,667 |
| 2026-06-29 | 2.760 | 2.770 | 2.670 | 2.670 | 2.670 | 2,940 |
| 2026-06-26 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 3,590 |
| 2026-06-25 | 2.630 | 2.790 | 2.630 | 2.700 | 2.700 | 3,131 |
| 2026-06-24 | 2.580 | 2.650 | 2.540 | 2.600 | 2.600 | 4,002 |
| 2026-06-23 | 2.600 | 2.680 | 2.550 | 2.590 | 2.590 | 4,220 |
| 2026-06-22 | 2.650 | 2.660 | 2.510 | 2.540 | 2.540 | 8,292 |
| 2026-06-19 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 3,907 |
| 2026-06-18 | 2.950 | 3.000 | 2.630 | 2.660 | 2.660 | 9,509 |
| 2026-06-17 | 3.080 | 3.120 | 2.960 | 2.970 | 2.970 | 3,974 |
| 2026-06-16 | 3.090 | 3.090 | 2.990 | 3.070 | 3.070 | 3,509 |
| 2026-06-15 | 3.110 | 3.210 | 3.020 | 3.120 | 3.120 | 3,162 |
| 2026-06-12 | 3.120 | 3.170 | 3.050 | 3.080 | 3.080 | 3,833 |
| 2026-06-11 | 3.030 | 3.210 | 2.980 | 3.160 | 3.160 | 4,468 |
| 2026-06-10 | 3.120 | 3.120 | 2.960 | 3.000 | 3.000 | 6,040 |
| 2026-06-09 | 3.110 | 3.160 | 3.050 | 3.050 | 3.050 | 5,432 |
| 2026-06-08 | 3.090 | 3.120 | 3.020 | 3.050 | 3.050 | 4,471 |
| 2026-06-05 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 3,324 |
| 2026-06-03 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 6,161 |
| 2026-06-02 | 3.170 | 3.270 | 3.150 | 3.150 | 3.150 | 3,489 |
| 2026-06-01 | 3.300 | 3.320 | 3.110 | 3.180 | 3.180 | 7,919 |
| 2026-05-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4,828 |
| 2026-05-28 | 3.330 | 3.390 | 3.260 | 3.260 | 3.260 | 2,374 |
| 2026-05-27 | 3.380 | 3.430 | 3.290 | 3.290 | 3.290 | 2,531 |
| 2026-05-26 | 3.450 | 3.450 | 3.290 | 3.340 | 3.340 | 3,291 |
| 2026-05-25 | 3.290 | 3.450 | 3.290 | 3.360 | 3.360 | 3,664 |
| 2026-05-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,766 |
| 2026-05-21 | 3.400 | 3.410 | 3.300 | 3.300 | 3.300 | 3,834 |
| 2026-05-20 | 3.170 | 3.400 | 3.120 | 3.350 | 3.350 | 5,505 |
| 2026-05-19 | 3.240 | 3.310 | 3.090 | 3.140 | 3.140 | 5,289 |
| 2026-05-18 | 3.290 | 3.340 | 3.200 | 3.210 | 3.210 | 5,556 |
| 2026-05-15 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 7,805 |
| 2026-05-14 | 3.410 | 3.490 | 3.370 | 3.370 | 3.370 | 7,281 |
| 2026-05-13 | 3.680 | 3.680 | 3.400 | 3.450 | 3.450 | 9,595 |
| 2026-05-12 | 3.580 | 3.680 | 3.570 | 3.640 | 3.640 | 6,259 |
| 2026-05-11 | 3.860 | 3.870 | 3.600 | 3.630 | 3.630 | 7,250 |
| 2026-05-08 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 5,818 |
| 2026-05-07 | 4.150 | 4.240 | 3.830 | 3.920 | 3.920 | 12,227 |
| 2026-05-06 | 4.010 | 4.280 | 4.000 | 4.080 | 4.080 | 5,903 |
| 2026-05-05 | 3.900 | 4.070 | 3.900 | 3.940 | 3.940 | 4,481 |
| 2026-05-04 | 4.040 | 4.040 | 3.840 | 3.980 | 3.980 | 9,023 |
| 2026-04-30 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 3,822 |
| 2026-04-29 | 4.110 | 4.110 | 3.870 | 3.940 | 3.940 | 7,143 |
| 2026-04-28 | 4.000 | 4.130 | 3.880 | 4.110 | 4.110 | 6,041 |
| 2026-04-27 | 4.090 | 4.150 | 4.000 | 4.000 | 4.000 | 5,291 |
| 2026-04-24 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 6,043 |
| 2026-04-23 | 4.290 | 4.300 | 4.070 | 4.250 | 4.250 | 8,376 |
| 2026-04-22 | 4.590 | 4.590 | 4.220 | 4.240 | 4.240 | 9,130 |
| 2026-04-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,027 |
| 2026-04-17 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 6,137 |
| 2026-04-16 | 4.420 | 4.500 | 4.300 | 4.390 | 4.390 | 5,299 |
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.