Ânima Holding S.A. (BVMF:ANIM3)
Brazil · Delayed Price · Currency is BRL 3.980
+0.210 (5.57%)
Dec 4, 2025, 5:40 PM GMT-3
Ânima Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.78 | 3.92 | 3.78 | 3.88 | - | 2.92% | 1,283,900 |
| Dec 3, 2025 | 3.78 | 3.85 | 3.74 | 3.77 | 3.77 | -0.53% | 4,990,900 |
| Dec 2, 2025 | 3.78 | 3.93 | 3.73 | 3.79 | 3.79 | 0.80% | 6,700,100 |
| Dec 1, 2025 | 3.83 | 3.83 | 3.71 | 3.76 | 3.76 | -1.83% | 4,633,200 |
| Nov 28, 2025 | 3.78 | 3.84 | 3.74 | 3.83 | 3.83 | 1.59% | 4,735,600 |
| Nov 27, 2025 | 3.68 | 3.77 | 3.58 | 3.77 | 3.77 | 1.89% | 5,219,800 |
| Nov 26, 2025 | 3.60 | 3.76 | 3.60 | 3.70 | 3.70 | 2.78% | 5,881,800 |
| Nov 25, 2025 | 3.40 | 3.63 | 3.40 | 3.60 | 3.60 | 6.19% | 8,550,700 |
| Nov 24, 2025 | 3.43 | 3.54 | 3.37 | 3.39 | 3.39 | -1.74% | 6,352,700 |
| Nov 21, 2025 | 3.51 | 3.54 | 3.34 | 3.45 | 3.45 | -1.71% | 10,259,200 |
| Nov 19, 2025 | 3.52 | 3.64 | 3.49 | 3.51 | 3.51 | 0.29% | 6,727,000 |
| Nov 18, 2025 | 3.31 | 3.57 | 3.30 | 3.50 | 3.50 | 4.48% | 6,178,800 |
| Nov 17, 2025 | 3.51 | 3.55 | 3.35 | 3.35 | 3.35 | -5.37% | 6,283,500 |
| Nov 14, 2025 | 3.63 | 3.63 | 3.47 | 3.54 | 3.54 | -1.94% | 9,927,900 |
| Nov 13, 2025 | 3.71 | 3.78 | 3.55 | 3.61 | 3.61 | -3.48% | 6,437,900 |
| Nov 12, 2025 | 3.87 | 3.89 | 3.67 | 3.74 | 3.74 | -3.86% | 7,847,600 |
| 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% | 4,929,700 |
| 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% | 7,010,000 |
| Oct 30, 2025 | 3.18 | 3.31 | 3.13 | 3.29 | 3.29 | 1.54% | 5,819,100 |
| Oct 29, 2025 | 3.27 | 3.35 | 3.23 | 3.24 | 3.24 | -0.92% | 4,924,900 |
| Oct 28, 2025 | 3.35 | 3.35 | 3.21 | 3.27 | 3.27 | -2.39% | 8,682,100 |
| Oct 27, 2025 | 3.37 | 3.41 | 3.24 | 3.35 | 3.35 | 0.60% | 5,435,300 |
| Oct 24, 2025 | 3.28 | 3.37 | 3.26 | 3.33 | 3.33 | 2.78% | 5,487,800 |
| Oct 23, 2025 | 3.21 | 3.29 | 3.18 | 3.24 | 3.24 | 2.86% | 4,590,100 |
| Oct 22, 2025 | 3.07 | 3.23 | 3.07 | 3.15 | 3.15 | 2.61% | 9,645,600 |
| Oct 21, 2025 | 3.12 | 3.13 | 3.00 | 3.07 | 3.07 | -1.92% | 8,628,600 |
| Oct 20, 2025 | 3.10 | 3.16 | 3.07 | 3.13 | 3.13 | 1.95% | 7,227,900 |
| Oct 17, 2025 | 3.03 | 3.15 | 2.97 | 3.07 | 3.07 | - | 4,919,600 |
| Oct 16, 2025 | 3.18 | 3.21 | 3.05 | 3.07 | 3.07 | -3.76% | 5,904,100 |
| Oct 15, 2025 | 3.15 | 3.22 | 3.11 | 3.19 | 3.19 | 2.24% | 4,710,500 |
| Oct 14, 2025 | 3.05 | 3.15 | 3.02 | 3.12 | 3.12 | 1.63% | 4,503,800 |
| Oct 13, 2025 | 3.05 | 3.14 | 3.05 | 3.07 | 3.07 | 1.32% | 3,110,400 |
| Oct 10, 2025 | 3.06 | 3.15 | 3.01 | 3.03 | 3.03 | -0.98% | 3,746,500 |
| Oct 9, 2025 | 3.15 | 3.18 | 3.00 | 3.06 | 3.06 | -0.33% | 4,861,700 |
| Oct 8, 2025 | 3.00 | 3.11 | 2.96 | 3.07 | 3.07 | 3.02% | 6,716,300 |
| Oct 7, 2025 | 3.22 | 3.24 | 2.91 | 2.98 | 2.98 | -7.74% | 14,685,700 |
| Oct 6, 2025 | 3.26 | 3.31 | 3.18 | 3.23 | 3.23 | -1.22% | 2,637,200 |
| 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% | 3,596,500 |
| Oct 1, 2025 | 3.47 | 3.47 | 3.30 | 3.35 | 3.35 | -2.33% | 4,400,200 |
| Sep 30, 2025 | 3.44 | 3.50 | 3.40 | 3.43 | 3.43 | -0.29% | 3,966,200 |
| Sep 29, 2025 | 3.51 | 3.55 | 3.40 | 3.44 | 3.44 | 0.58% | 4,012,900 |
| Sep 26, 2025 | 3.32 | 3.50 | 3.32 | 3.42 | 3.42 | 3.95% | 3,805,000 |
| Sep 25, 2025 | 3.51 | 3.53 | 3.29 | 3.29 | 3.29 | -7.06% | 6,507,200 |