Ânima Holding S.A. (BVMF:ANIM3)
Brazil · Delayed Price · Currency is BRL 3.610
-0.130 (-3.48%)
Nov 13, 2025, 5:05 PM GMT-3
Ânima Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 3.87 | 3.89 | 3.67 | 3.72 | 3.72 | -4.37% | 6,569,500 |
| Nov 11, 2025 | 3.85 | 3.98 | 3.75 | 3.89 | 3.89 | 1.04% | 11,141,000 |
| Nov 10, 2025 | 3.55 | 3.89 | 3.51 | 3.85 | 3.85 | 8.76% | 11,734,600 |
| Nov 7, 2025 | 3.47 | 3.63 | 3.40 | 3.54 | 3.54 | 6.63% | 13,489,200 |
| Nov 6, 2025 | 3.49 | 3.49 | 3.27 | 3.32 | 3.32 | -4.60% | 10,521,900 |
| Nov 5, 2025 | 3.33 | 3.51 | 3.30 | 3.48 | 3.48 | 4.50% | 4,929,900 |
| Nov 4, 2025 | 3.30 | 3.37 | 3.25 | 3.33 | 3.33 | - | 6,026,900 |
| Nov 3, 2025 | 3.55 | 3.57 | 3.32 | 3.33 | 3.33 | -5.67% | 7,944,300 |
| Oct 31, 2025 | 3.29 | 3.53 | 3.29 | 3.53 | 3.53 | 7.29% | 7,021,200 |
| Oct 30, 2025 | 3.18 | 3.31 | 3.13 | 3.29 | 3.29 | 1.54% | 5,820,600 |
| Oct 29, 2025 | 3.27 | 3.35 | 3.23 | 3.24 | 3.24 | -0.92% | 5,282,400 |
| Oct 28, 2025 | 3.35 | 3.35 | 3.21 | 3.27 | 3.27 | -2.39% | 8,716,300 |
| Oct 27, 2025 | 3.37 | 3.41 | 3.24 | 3.35 | 3.35 | 0.60% | 5,475,700 |
| Oct 24, 2025 | 3.28 | 3.37 | 3.26 | 3.33 | 3.33 | 2.78% | 5,487,900 |
| Oct 23, 2025 | 3.21 | 3.29 | 3.18 | 3.24 | 3.24 | 2.86% | 4,632,800 |
| Oct 22, 2025 | 3.07 | 3.23 | 3.07 | 3.15 | 3.15 | 2.61% | 9,657,600 |
| Oct 21, 2025 | 3.12 | 3.13 | 3.00 | 3.07 | 3.07 | -1.92% | 8,664,300 |
| Oct 20, 2025 | 3.10 | 3.16 | 3.07 | 3.13 | 3.13 | 1.95% | 7,256,900 |
| Oct 17, 2025 | 3.03 | 3.15 | 2.97 | 3.07 | 3.07 | - | 4,974,200 |
| Oct 16, 2025 | 3.18 | 3.21 | 3.05 | 3.07 | 3.07 | -3.76% | 5,950,500 |
| Oct 15, 2025 | 3.15 | 3.22 | 3.11 | 3.19 | 3.19 | 2.24% | 4,712,700 |
| Oct 14, 2025 | 3.05 | 3.15 | 3.02 | 3.12 | 3.12 | 1.63% | 4,580,100 |
| Oct 13, 2025 | 3.05 | 3.14 | 3.05 | 3.07 | 3.07 | 1.32% | 3,167,700 |
| Oct 10, 2025 | 3.06 | 3.15 | 3.01 | 3.03 | 3.03 | -0.98% | 3,766,100 |
| Oct 9, 2025 | 3.15 | 3.18 | 3.00 | 3.06 | 3.06 | -0.33% | 4,875,800 |
| Oct 8, 2025 | 3.00 | 3.11 | 2.96 | 3.07 | 3.07 | 3.02% | 6,734,800 |
| Oct 7, 2025 | 3.22 | 3.24 | 2.91 | 2.98 | 2.98 | -7.74% | 14,852,600 |
| Oct 6, 2025 | 3.26 | 3.31 | 3.18 | 3.23 | 3.23 | -1.22% | 2,658,500 |
| Oct 3, 2025 | 3.22 | 3.30 | 3.16 | 3.27 | 3.27 | 1.55% | 3,782,900 |
| Oct 2, 2025 | 3.38 | 3.39 | 3.17 | 3.22 | 3.22 | -3.88% | 3,675,900 |
| Oct 1, 2025 | 3.47 | 3.47 | 3.30 | 3.35 | 3.35 | -2.33% | 4,440,200 |
| Sep 30, 2025 | 3.44 | 3.50 | 3.40 | 3.43 | 3.43 | -0.29% | 3,992,700 |
| Sep 29, 2025 | 3.51 | 3.55 | 3.40 | 3.44 | 3.44 | 0.58% | 4,029,100 |
| Sep 26, 2025 | 3.32 | 3.50 | 3.32 | 3.42 | 3.42 | 3.95% | 3,840,000 |
| Sep 25, 2025 | 3.51 | 3.53 | 3.25 | 3.29 | 3.29 | -7.06% | 6,659,800 |
| Sep 24, 2025 | 3.60 | 3.65 | 3.54 | 3.54 | 3.54 | -2.48% | 3,739,200 |
| Sep 23, 2025 | 3.59 | 3.68 | 3.53 | 3.63 | 3.63 | 1.97% | 4,067,700 |
| Sep 22, 2025 | 3.52 | 3.60 | 3.44 | 3.56 | 3.56 | - | 3,310,700 |
| Sep 19, 2025 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | 0.56% | 2,290,000 |
| Sep 18, 2025 | 3.64 | 3.64 | 3.52 | 3.54 | 3.54 | -1.94% | 2,666,900 |
| Sep 17, 2025 | 3.65 | 3.74 | 3.58 | 3.61 | 3.61 | -0.82% | 4,693,000 |
| Sep 16, 2025 | 3.64 | 3.64 | 3.56 | 3.64 | 3.64 | 1.39% | 3,671,800 |
| Sep 15, 2025 | 3.52 | 3.70 | 3.51 | 3.59 | 3.59 | 2.87% | 4,388,800 |
| Sep 12, 2025 | 3.53 | 3.56 | 3.43 | 3.49 | 3.49 | -1.13% | 3,205,300 |
| Sep 11, 2025 | 3.44 | 3.59 | 3.43 | 3.53 | 3.53 | 3.22% | 5,093,200 |
| Sep 10, 2025 | 3.42 | 3.57 | 3.38 | 3.42 | 3.42 | 0.88% | 4,931,400 |
| Sep 9, 2025 | 3.48 | 3.52 | 3.35 | 3.39 | 3.39 | -1.45% | 5,111,400 |
| Sep 8, 2025 | 3.67 | 3.68 | 3.32 | 3.44 | 3.44 | -7.53% | 14,653,900 |
| Sep 5, 2025 | 3.72 | 3.78 | 3.64 | 3.72 | 3.72 | 1.64% | 5,867,300 |
| Sep 4, 2025 | 3.33 | 3.69 | 3.30 | 3.66 | 3.66 | 10.57% | 9,059,200 |