ANIM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 4.330 | 4.450 | 4.240 | 4.400 | 4.400 | 5,123 |
| 2026-04-14 | 4.230 | 4.360 | 4.230 | 4.340 | 4.340 | 3,719 |
| 2026-04-13 | 4.290 | 4.320 | 4.130 | 4.200 | 4.200 | 4,936 |
| 2026-04-10 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 6,898 |
| 2026-04-09 | 4.520 | 4.650 | 4.480 | 4.650 | 4.650 | 3,360 |
| 2026-04-08 | 4.530 | 4.800 | 4.500 | 4.620 | 4.620 | 5,814 |
| 2026-04-07 | 4.470 | 4.470 | 4.300 | 4.330 | 4.330 | 4,499 |
| 2026-04-06 | 4.470 | 4.530 | 4.380 | 4.500 | 4.500 | 3,702 |
| 2026-04-02 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 2,940 |
| 2026-04-01 | 4.350 | 4.710 | 4.340 | 4.570 | 4.570 | 7,693 |
| 2026-03-31 | 3.970 | 4.340 | 3.930 | 4.250 | 4.250 | 4,042 |
| 2026-03-30 | 4.010 | 4.120 | 3.980 | 4.080 | 4.080 | 2,768 |
| 2026-03-27 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 3,412 |
| 2026-03-26 | 4.200 | 4.290 | 4.090 | 4.160 | 4.160 | 2,943 |
| 2026-03-25 | 4.110 | 4.330 | 4.110 | 4.300 | 4.300 | 3,692 |
| 2026-03-24 | 4.090 | 4.190 | 4.000 | 4.190 | 4.190 | 3,035 |
| 2026-03-23 | 3.810 | 4.330 | 3.810 | 4.220 | 4.220 | 6,124 |
| 2026-03-20 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 3,864 |
| 2026-03-19 | 3.890 | 3.930 | 3.710 | 3.800 | 3.800 | 4,702 |
| 2026-03-18 | 4.030 | 4.110 | 3.900 | 3.920 | 3.920 | 4,727 |
| 2026-03-17 | 4.070 | 4.180 | 3.990 | 4.070 | 4.070 | 3,415 |
| 2026-03-16 | 4.080 | 4.290 | 4.020 | 4.180 | 4.180 | 4,529 |
| 2026-03-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4,790 |
| 2026-03-12 | 4.500 | 4.500 | 4.050 | 4.180 | 4.180 | 12,801 |
| 2026-03-11 | 4.600 | 4.690 | 4.430 | 4.530 | 4.530 | 9,352 |
| 2026-03-10 | 4.550 | 4.780 | 4.420 | 4.580 | 4.580 | 5,680 |
| 2026-03-09 | 4.340 | 4.540 | 4.220 | 4.480 | 4.480 | 5,120 |
| 2026-03-06 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 11,344 |
| 2026-03-05 | 4.820 | 4.840 | 4.490 | 4.600 | 4.600 | 6,360 |
| 2026-03-04 | 4.520 | 4.920 | 4.520 | 4.860 | 4.860 | 4,547 |
| 2026-03-03 | 4.890 | 4.920 | 4.500 | 4.560 | 4.560 | 8,486 |
| 2026-03-02 | 5.050 | 5.050 | 4.770 | 4.850 | 4.850 | 11,055 |
| 2026-02-27 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 3,638 |
| 2026-02-26 | 5.070 | 5.220 | 5.070 | 5.120 | 5.120 | 5,105 |
| 2026-02-25 | 5.160 | 5.240 | 4.980 | 5.050 | 5.050 | 6,009 |
| 2026-02-24 | 4.840 | 5.150 | 4.840 | 5.150 | 5.150 | 5,155 |
| 2026-02-23 | 4.950 | 4.990 | 4.820 | 4.880 | 4.880 | 4,270 |
| 2026-02-20 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 5,370 |
| 2026-02-19 | 4.920 | 5.160 | 4.920 | 5.040 | 5.040 | 7,688 |
| 2026-02-18 | 4.690 | 4.950 | 4.550 | 4.920 | 4.920 | 4,199 |
| 2026-02-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 4,405 |
| 2026-02-12 | 4.840 | 4.920 | 4.650 | 4.770 | 4.770 | 5,811 |
| 2026-02-11 | 4.800 | 4.980 | 4.800 | 4.940 | 4.940 | 5,156 |
| 2026-02-10 | 4.890 | 4.890 | 4.740 | 4.770 | 4.770 | 6,270 |
| 2026-02-09 | 4.880 | 4.970 | 4.800 | 4.860 | 4.860 | 4,643 |
| 2026-02-06 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 3,092 |
| 2026-02-05 | 4.730 | 4.920 | 4.680 | 4.680 | 4.680 | 3,715 |
| 2026-02-04 | 4.820 | 4.860 | 4.690 | 4.810 | 4.810 | 5,313 |
| 2026-02-03 | 5.000 | 5.260 | 4.770 | 4.770 | 4.770 | 10,129 |
| 2026-02-02 | 5.220 | 5.220 | 5.000 | 5.070 | 5.070 | 8,519 |
| 2026-01-30 | 5.140 | 5.170 | 5.010 | 5.090 | 5.090 | 1,578 |
| 2026-01-29 | 5.390 | 5.420 | 4.850 | 5.170 | 5.170 | 8,535 |
| 2026-01-28 | 5.250 | 5.380 | 5.160 | 5.340 | 5.340 | 5,975 |
| 2026-01-27 | 5.080 | 5.350 | 5.070 | 5.190 | 5.190 | 9,902 |
| 2026-01-26 | 4.840 | 5.180 | 4.750 | 4.960 | 4.960 | 6,496 |
| 2026-01-23 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 9,502 |
| 2026-01-22 | 4.440 | 5.060 | 4.440 | 4.990 | 4.990 | 13,977 |
| 2026-01-21 | 3.800 | 4.440 | 3.800 | 4.440 | 4.440 | 11,541 |
| 2026-01-20 | 3.740 | 3.900 | 3.680 | 3.860 | 3.860 | 4,813 |
| 2026-01-19 | 4.010 | 4.040 | 3.650 | 3.830 | 3.830 | 4,531 |
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.