ANIM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 3,383 |
| 2025-10-16 | 3.220 | 3.220 | 3.050 | 3.090 | 3.090 | 3,455 |
| 2025-10-15 | 3.150 | 3.210 | 3.100 | 3.200 | 3.200 | 3,063 |
| 2025-10-14 | 3.140 | 3.170 | 3.030 | 3.130 | 3.130 | 3,562 |
| 2025-10-13 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 3,741 |
| 2025-10-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,047 |
| 2025-10-09 | 3.130 | 3.180 | 3.010 | 3.040 | 3.040 | 4,140 |
| 2025-10-08 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 5,697 |
| 2025-10-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 12,812 |
| 2025-10-06 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 4,501 |
| 2025-10-03 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 5,100 |
| 2025-10-02 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 4,902 |
| 2025-10-01 | 3.430 | 3.470 | 3.310 | 3.350 | 3.350 | 5,264 |
| 2025-09-30 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2,798 |
| 2025-09-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,787 |
| 2025-09-26 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 2,927 |
| 2025-09-25 | 3.510 | 3.530 | 3.300 | 3.360 | 3.360 | 8,442 |
| 2025-09-24 | 3.650 | 3.650 | 3.540 | 3.540 | 3.540 | 3,173 |
| 2025-09-23 | 3.590 | 3.670 | 3.530 | 3.600 | 3.600 | 4,091 |
| 2025-09-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 3,936 |
| 2025-09-19 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 2,769 |
| 2025-09-18 | 3.600 | 3.640 | 3.520 | 3.580 | 3.580 | 3,463 |
| 2025-09-17 | 3.640 | 3.730 | 3.560 | 3.600 | 3.600 | 5,776 |
| 2025-09-16 | 3.550 | 3.660 | 3.550 | 3.660 | 3.660 | 3,941 |
| 2025-09-15 | 3.500 | 3.700 | 3.480 | 3.650 | 3.650 | 5,082 |
| 2025-09-12 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 5,106 |
| 2025-09-11 | 3.450 | 3.590 | 3.430 | 3.470 | 3.470 | 4,290 |
| 2025-09-10 | 3.420 | 3.580 | 3.390 | 3.440 | 3.440 | 4,589 |
| 2025-09-09 | 3.440 | 3.500 | 3.350 | 3.440 | 3.440 | 4,661 |
| 2025-09-08 | 3.730 | 3.730 | 3.330 | 3.470 | 3.470 | 10,509 |
| 2025-09-05 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 5,231 |
| 2025-09-04 | 3.350 | 3.700 | 3.300 | 3.620 | 3.620 | 7,017 |
| 2025-09-03 | 3.280 | 3.450 | 3.250 | 3.360 | 3.360 | 4,654 |
| 2025-09-02 | 3.340 | 3.340 | 3.190 | 3.250 | 3.250 | 5,890 |
| 2025-09-01 | 3.390 | 3.450 | 3.280 | 3.450 | 3.450 | 5,060 |
| 2025-08-29 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 3,628 |
| 2025-08-28 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 7,904 |
| 2025-08-27 | 3.130 | 3.230 | 3.110 | 3.220 | 3.220 | 5,712 |
| 2025-08-26 | 3.240 | 3.270 | 3.160 | 3.190 | 3.190 | 3,839 |
| 2025-08-25 | 3.210 | 3.300 | 3.100 | 3.240 | 3.240 | 3,723 |
| 2025-08-22 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 5,185 |
| 2025-08-21 | 3.110 | 3.140 | 2.900 | 2.900 | 2.900 | 8,177 |
| 2025-08-20 | 3.170 | 3.240 | 3.110 | 3.150 | 3.150 | 3,505 |
| 2025-08-19 | 3.360 | 3.390 | 3.100 | 3.100 | 3.100 | 8,819 |
| 2025-08-18 | 3.260 | 3.460 | 3.260 | 3.420 | 3.420 | 5,222 |
| 2025-08-15 | 3.400 | 3.440 | 3.270 | 3.270 | 3.270 | 4,257 |
| 2025-08-14 | 3.390 | 3.480 | 3.290 | 3.420 | 3.420 | 5,039 |
| 2025-08-13 | 3.530 | 3.560 | 3.350 | 3.350 | 3.350 | 7,537 |
| 2025-08-12 | 3.380 | 3.560 | 3.340 | 3.520 | 3.520 | 5,710 |
| 2025-08-11 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 10,117 |
| 2025-08-08 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 6,522 |
| 2025-08-07 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 4,414 |
| 2025-08-06 | 3.660 | 4.060 | 3.650 | 3.830 | 3.830 | 6,653 |
| 2025-08-05 | 3.780 | 3.830 | 3.610 | 3.610 | 3.610 | 5,190 |
| 2025-08-04 | 3.670 | 3.800 | 3.660 | 3.750 | 3.750 | 4,308 |
| 2025-08-01 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 4,191 |
| 2025-07-31 | 3.680 | 3.800 | 3.560 | 3.600 | 3.600 | 5,489 |
| 2025-07-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5,848 |
| 2025-07-29 | 3.560 | 3.600 | 3.490 | 3.510 | 3.510 | 3,472 |
| 2025-07-28 | 3.670 | 3.710 | 3.520 | 3.550 | 3.550 | 4,510 |
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.