ANIM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 4,243 |
| 2026-01-15 | 4.000 | 4.110 | 4.000 | 4.040 | 4.040 | 4,054 |
| 2026-01-14 | 3.990 | 4.160 | 3.990 | 4.070 | 4.070 | 5,430 |
| 2026-01-13 | 4.090 | 4.120 | 3.860 | 4.010 | 4.010 | 7,921 |
| 2026-01-12 | 4.160 | 4.170 | 4.010 | 4.120 | 4.120 | 7,268 |
| 2026-01-09 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 6,699 |
| 2026-01-08 | 4.070 | 4.190 | 4.000 | 4.050 | 4.050 | 10,715 |
| 2026-01-07 | 3.680 | 4.080 | 3.610 | 3.960 | 3.960 | 14,166 |
| 2026-01-06 | 3.360 | 3.560 | 3.340 | 3.560 | 3.560 | 6,171 |
| 2026-01-05 | 3.350 | 3.380 | 3.280 | 3.320 | 3.320 | 4,137 |
| 2026-01-02 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 4,860 |
| 2025-12-30 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 3,110 |
| 2025-12-29 | 3.360 | 3.370 | 3.230 | 3.320 | 3.320 | 4,666 |
| 2025-12-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 4,659 |
| 2025-12-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,960 |
| 2025-12-22 | 3.510 | 3.510 | 3.220 | 3.270 | 3.270 | 6,626 |
| 2025-12-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,396 |
| 2025-12-18 | 3.280 | 3.500 | 3.280 | 3.480 | 3.480 | 4,613 |
| 2025-12-17 | 3.500 | 3.510 | 3.200 | 3.350 | 3.350 | 7,073 |
| 2025-12-16 | 3.500 | 3.650 | 3.390 | 3.490 | 3.490 | 6,811 |
| 2025-12-15 | 3.670 | 3.700 | 3.610 | 3.610 | 3.610 | 3,079 |
| 2025-12-12 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 4,433 |
| 2025-12-11 | 3.510 | 3.600 | 3.430 | 3.460 | 3.460 | 6,637 |
| 2025-12-10 | 3.460 | 3.560 | 3.420 | 3.470 | 3.470 | 6,946 |
| 2025-12-09 | 3.460 | 3.510 | 3.280 | 3.440 | 3.440 | 8,491 |
| 2025-12-08 | 3.530 | 3.650 | 3.370 | 3.520 | 3.520 | 8,301 |
| 2025-12-05 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 10,179 |
| 2025-12-04 | 3.790 | 4.030 | 3.790 | 3.930 | 3.930 | 6,828 |
| 2025-12-03 | 3.810 | 3.860 | 3.720 | 3.720 | 3.720 | 4,952 |
| 2025-12-02 | 3.730 | 3.940 | 3.730 | 3.790 | 3.790 | 5,136 |
| 2025-12-01 | 3.850 | 3.850 | 3.700 | 3.760 | 3.760 | 6,886 |
| 2025-11-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 3,352 |
| 2025-11-27 | 3.580 | 3.780 | 3.490 | 3.740 | 3.740 | 4,438 |
| 2025-11-26 | 3.580 | 3.750 | 3.540 | 3.640 | 3.640 | 5,147 |
| 2025-11-25 | 3.440 | 3.620 | 3.390 | 3.520 | 3.520 | 5,222 |
| 2025-11-24 | 3.350 | 3.520 | 3.330 | 3.330 | 3.330 | 4,711 |
| 2025-11-21 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 3,921 |
| 2025-11-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 4,207 |
| 2025-11-18 | 3.360 | 3.570 | 3.290 | 3.480 | 3.480 | 4,184 |
| 2025-11-17 | 3.590 | 3.600 | 3.350 | 3.430 | 3.430 | 5,591 |
| 2025-11-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 5,350 |
| 2025-11-13 | 3.660 | 3.780 | 3.550 | 3.620 | 3.620 | 4,705 |
| 2025-11-12 | 3.860 | 3.910 | 3.670 | 3.780 | 3.780 | 6,201 |
| 2025-11-11 | 3.780 | 3.980 | 3.740 | 3.900 | 3.900 | 7,362 |
| 2025-11-10 | 3.510 | 3.900 | 3.510 | 3.890 | 3.890 | 10,791 |
| 2025-11-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 6,775 |
| 2025-11-06 | 3.430 | 3.530 | 3.270 | 3.300 | 3.300 | 6,004 |
| 2025-11-05 | 3.320 | 3.540 | 3.250 | 3.540 | 3.540 | 4,797 |
| 2025-11-04 | 3.300 | 3.390 | 3.250 | 3.390 | 3.390 | 4,296 |
| 2025-11-03 | 3.580 | 3.620 | 3.320 | 3.320 | 3.320 | 13,339 |
| 2025-10-31 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 6,501 |
| 2025-10-30 | 3.280 | 3.320 | 3.140 | 3.260 | 3.260 | 2,412 |
| 2025-10-29 | 3.270 | 3.350 | 3.220 | 3.290 | 3.290 | 3,590 |
| 2025-10-28 | 3.340 | 3.350 | 3.210 | 3.310 | 3.310 | 4,965 |
| 2025-10-27 | 3.380 | 3.410 | 3.250 | 3.350 | 3.350 | 4,404 |
| 2025-10-24 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 3,505 |
| 2025-10-23 | 3.110 | 3.300 | 3.100 | 3.270 | 3.270 | 6,646 |
| 2025-10-22 | 3.060 | 3.230 | 3.050 | 3.200 | 3.200 | 2,780 |
| 2025-10-21 | 3.150 | 3.170 | 3.000 | 3.030 | 3.030 | 4,278 |
| 2025-10-20 | 3.070 | 3.180 | 3.070 | 3.110 | 3.110 | 3,064 |
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.