ANIM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 1.890 | 2.010 | 1.770 | 1.970 | 1.970 | 7,318 |
| 2025-01-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 7,045 |
| 2025-01-23 | 1.760 | 1.780 | 1.660 | 1.700 | 1.700 | 3,987 |
| 2025-01-22 | 1.740 | 1.760 | 1.650 | 1.740 | 1.740 | 5,367 |
| 2025-01-21 | 1.750 | 1.770 | 1.660 | 1.730 | 1.730 | 5,465 |
| 2025-01-20 | 1.650 | 1.750 | 1.600 | 1.710 | 1.710 | 6,085 |
| 2025-01-17 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 5,150 |
| 2025-01-16 | 1.720 | 1.760 | 1.660 | 1.670 | 1.670 | 5,196 |
| 2025-01-15 | 1.630 | 1.760 | 1.570 | 1.700 | 1.700 | 6,693 |
| 2025-01-14 | 1.560 | 1.640 | 1.520 | 1.640 | 1.640 | 5,099 |
| 2025-01-13 | 1.570 | 1.650 | 1.520 | 1.530 | 1.530 | 4,507 |
| 2025-01-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 7,004 |
| 2025-01-09 | 1.550 | 1.570 | 1.510 | 1.540 | 1.540 | 4,354 |
| 2025-01-08 | 1.680 | 1.680 | 1.530 | 1.530 | 1.530 | 7,307 |
| 2025-01-07 | 1.630 | 1.710 | 1.590 | 1.590 | 1.590 | 7,689 |
| 2025-01-06 | 1.560 | 1.630 | 1.550 | 1.610 | 1.610 | 115,791 |
| 2025-01-03 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 6,019 |
| 2025-01-02 | 1.610 | 1.620 | 1.540 | 1.590 | 1.590 | 7,143 |
| 2024-12-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 19,607 |
| 2024-12-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 16,949 |
| 2024-12-26 | 1.640 | 1.660 | 1.600 | 1.650 | 1.650 | 6,911 |
| 2024-12-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 7,377 |
| 2024-12-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 7,226 |
| 2024-12-19 | 1.630 | 1.710 | 1.590 | 1.650 | 1.650 | 7,930 |
| 2024-12-18 | 1.890 | 1.890 | 1.580 | 1.580 | 1.580 | 13,530 |
| 2024-12-17 | 1.830 | 1.870 | 1.720 | 1.810 | 1.810 | 8,429 |
| 2024-12-16 | 1.920 | 1.930 | 1.770 | 1.810 | 1.810 | 9,724 |
| 2024-12-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 10,761 |
| 2024-12-12 | 2.050 | 2.060 | 1.800 | 1.880 | 1.880 | 13,686 |
| 2024-12-11 | 2.000 | 2.130 | 1.900 | 2.100 | 2.100 | 5,440 |
| 2024-12-10 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
← NewerPage 8 of 8 · 451 trading days
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.