ANIM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2,836 |
| 2025-07-24 | 3.740 | 3.740 | 3.520 | 3.580 | 3.580 | 3,646 |
| 2025-07-23 | 3.560 | 3.680 | 3.550 | 3.680 | 3.680 | 3,054 |
| 2025-07-22 | 3.560 | 3.670 | 3.540 | 3.550 | 3.550 | 3,915 |
| 2025-07-21 | 3.700 | 3.710 | 3.480 | 3.620 | 3.620 | 8,344 |
| 2025-07-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 6,187 |
| 2025-07-17 | 3.850 | 3.930 | 3.780 | 3.820 | 3.820 | 5,428 |
| 2025-07-16 | 3.850 | 3.900 | 3.660 | 3.890 | 3.890 | 6,573 |
| 2025-07-15 | 3.650 | 3.910 | 3.650 | 3.890 | 3.890 | 7,124 |
| 2025-07-14 | 3.780 | 3.840 | 3.560 | 3.670 | 3.670 | 9,296 |
| 2025-07-11 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 10,675 |
| 2025-07-10 | 4.110 | 4.150 | 3.960 | 4.100 | 4.100 | 5,543 |
| 2025-07-09 | 4.240 | 4.320 | 4.160 | 4.190 | 4.190 | 3,227 |
| 2025-07-08 | 4.340 | 4.370 | 4.220 | 4.280 | 4.280 | 3,403 |
| 2025-07-07 | 4.430 | 4.440 | 4.260 | 4.270 | 4.270 | 4,477 |
| 2025-07-04 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 7,878 |
| 2025-07-03 | 4.140 | 4.420 | 4.140 | 4.380 | 4.380 | 6,764 |
| 2025-07-02 | 4.230 | 4.240 | 4.010 | 4.090 | 4.090 | 4,755 |
| 2025-07-01 | 4.150 | 4.280 | 4.100 | 4.150 | 4.150 | 4,630 |
| 2025-06-30 | 4.110 | 4.270 | 4.080 | 4.190 | 4.190 | 4,956 |
| 2025-06-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 3,541 |
| 2025-06-26 | 4.160 | 4.190 | 4.050 | 4.160 | 4.160 | 3,082 |
| 2025-06-25 | 4.100 | 4.200 | 4.080 | 4.100 | 4.100 | 2,281 |
| 2025-06-24 | 4.100 | 4.240 | 4.100 | 4.110 | 4.110 | 5,853 |
| 2025-06-23 | 4.030 | 4.100 | 3.910 | 4.020 | 4.020 | 6,028 |
| 2025-06-20 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 5,301 |
| 2025-06-18 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 3,368 |
| 2025-06-17 | 4.250 | 4.310 | 4.120 | 4.210 | 4.210 | 4,414 |
| 2025-06-16 | 3.990 | 4.280 | 3.990 | 4.170 | 4.170 | 5,846 |
| 2025-06-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 4,479 |
| 2025-06-12 | 4.240 | 4.250 | 4.020 | 4.130 | 4.130 | 5,166 |
| 2025-06-11 | 4.120 | 4.390 | 4.090 | 4.160 | 4.160 | 6,687 |
| 2025-06-10 | 4.120 | 4.240 | 4.090 | 4.120 | 4.120 | 5,049 |
| 2025-06-09 | 3.960 | 4.140 | 3.890 | 4.140 | 4.140 | 7,075 |
| 2025-06-06 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 7,419 |
| 2025-06-05 | 4.480 | 4.480 | 4.020 | 4.100 | 4.100 | 8,601 |
| 2025-06-04 | 4.490 | 4.490 | 4.360 | 4.360 | 4.360 | 5,179 |
| 2025-06-03 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 9,577 |
| 2025-06-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 6,146 |
| 2025-05-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 6,375 |
| 2025-05-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4,585 |
| 2025-05-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4,344 |
| 2025-05-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,236 |
| 2025-05-26 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 5,101 |
| 2025-05-23 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 6,318 |
| 2025-05-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 6,502 |
| 2025-05-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 8,838 |
| 2025-05-20 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 11,202 |
| 2025-05-19 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 7,451 |
| 2025-05-16 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 5,675 |
| 2025-05-15 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 9,170 |
| 2025-05-14 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 7,198 |
| 2025-05-13 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 8,270 |
| 2025-05-12 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 11,472 |
| 2025-05-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-05-05 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 6,042 |
| 2025-05-02 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 6,088 |
| 2025-04-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 7,900 |
| 2025-04-29 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 5,351 |
| 2025-04-28 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 4,822 |
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.