ANIM3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	3.010	3.010	3.010	3.010	3.010	6,150
2025-04-24	3.090	3.280	2.990	3.210	3.210	6,856
2025-04-23	3.090	3.190	3.030	3.110	3.110	6,176
2025-04-22	3.010	3.010	3.010	3.010	3.010	7,013
2025-04-17	3.030	3.030	3.030	3.030	3.030	14,677
2025-04-16	2.600	2.600	2.600	2.600	2.600	6,535
2025-04-15	2.590	2.590	2.590	2.590	2.590	5,964
2025-04-14	2.530	2.530	2.530	2.530	2.530	6,297
2025-04-11	2.490	2.490	2.490	2.490	2.490	5,095
2025-04-10	2.350	2.350	2.350	2.350	2.350	6,092
2025-04-09	2.470	2.470	2.470	2.470	2.470	7,046
2025-04-08	2.220	2.220	2.220	2.220	2.220	7,766
2025-04-07	2.210	2.210	2.210	2.210	2.210	6,246
2025-04-04	2.410	2.410	2.410	2.410	2.410	6,506
2025-04-03	2.590	2.590	2.590	2.590	2.590	7,911
2025-04-02	2.380	2.380	2.380	2.380	2.380	4,068
2025-04-01	2.320	2.320	2.320	2.320	2.320	4,571
2025-03-31	2.340	2.340	2.340	2.340	2.340	5,700
2025-03-28	2.470	2.470	2.470	2.470	2.470	5,684
2025-03-27	2.550	2.550	2.550	2.550	2.550	5,299
2025-03-26	2.500	2.500	2.500	2.500	2.500	8,484
2025-03-25	2.400	2.400	2.400	2.400	2.400	10,189
2025-03-24	2.250	2.250	2.250	2.250	2.250	6,594
2025-03-21	2.370	2.370	2.370	2.370	2.370	7,784
2025-03-20	2.230	2.230	2.230	2.230	2.230	6,391
2025-03-19	2.230	2.230	2.230	2.230	2.230	6,681
2025-03-18	2.100	2.100	2.100	2.100	2.100	5,981
2025-03-17	2.060	2.060	2.060	2.060	2.060	6,712
2025-03-14	2.020	2.020	2.020	2.020	2.020	7,639
2025-03-13	1.840	1.840	1.840	1.840	1.840	4,779
2025-03-12	1.840	1.840	1.840	1.840	1.840	5,953
2025-03-11	1.850	1.850	1.850	1.850	1.850	5,382
2025-03-10	1.830	1.830	1.830	1.830	1.830	6,102
2025-03-07	1.820	1.820	1.820	1.820	1.820	6,388
2025-03-06	1.710	1.830	1.690	1.800	1.800	5,932
2025-03-05	1.690	1.730	1.670	1.680	1.680	3,871
2025-02-28	1.690	1.690	1.690	1.690	1.690	8,095
2025-02-27	1.760	1.820	1.720	1.760	1.760	7,656
2025-02-26	1.890	1.910	1.720	1.720	1.720	9,447
2025-02-25	1.970	2.030	1.870	1.870	1.870	6,115
2025-02-24	2.150	2.170	1.950	1.950	1.950	7,461
2025-02-21	2.110	2.110	2.110	2.110	2.110	4,311
2025-02-20	2.210	2.240	2.130	2.150	2.150	5,047
2025-02-19	2.300	2.330	2.180	2.180	2.180	5,647
2025-02-18	2.230	2.370	2.210	2.300	2.300	29,086
2025-02-17	2.230	2.400	2.200	2.200	2.200	10,560
2025-02-14	2.180	2.180	2.180	2.180	2.180	7,872
2025-02-13	2.080	2.090	1.980	2.020	2.020	3,308
2025-02-12	2.140	2.140	2.040	2.050	2.050	5,404
2025-02-11	2.080	2.150	2.060	2.110	2.110	7,376
2025-02-10	2.000	2.100	1.930	2.050	2.050	6,310
2025-02-07	1.940	1.940	1.940	1.940	1.940	5,596
2025-02-06	1.860	2.020	1.840	1.970	1.970	7,077
2025-02-05	1.980	2.000	1.840	1.840	1.840	6,896
2025-02-04	1.970	1.980	1.870	1.940	1.940	6,440
2025-02-03	2.050	2.060	1.960	1.960	1.960	6,540
2025-01-31	2.020	2.020	2.020	2.020	2.020	5,664
2025-01-30	1.920	2.100	1.900	2.070	2.070	7,613
2025-01-29	1.990	2.020	1.900	1.950	1.950	4,840
2025-01-28	1.990	2.060	1.930	1.970	1.970	6,879

← NewerPage 7 of 8 · 451 trading daysOlder →

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.