Ânima Holding S.A. (BVMF:ANIM3)
Brazil flag Brazil · Delayed Price · Currency is BRL
3.180
-0.050 (-1.55%)
Aug 26, 2025, 4:45 PM GMT-3

Ânima Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20253.223.273.173.193.19-1.24%1,443,200
Aug 25, 20253.193.313.143.233.231.89%5,570,600
Aug 22, 20252.943.212.933.173.177.82%13,058,200
Aug 21, 20253.063.122.902.942.94-5.77%15,022,600
Aug 20, 20253.183.233.113.123.12-1.89%5,531,200
Aug 19, 20253.313.313.123.183.18-5.64%10,627,900
Aug 18, 20253.323.463.323.373.371.20%5,490,100
Aug 15, 20253.343.453.273.333.33-0.60%4,206,200
Aug 14, 20253.373.403.293.353.35-1.18%6,533,600
Aug 13, 20253.493.513.353.393.39-3.14%5,580,900
Aug 12, 20253.453.523.333.503.503.55%9,497,700
Aug 11, 20253.723.723.353.383.38-7.90%12,413,700
Aug 8, 20254.004.003.653.673.67-7.32%9,456,700
Aug 7, 20253.853.963.803.963.963.13%3,949,000
Aug 6, 20253.804.093.793.843.846.37%11,684,400
Aug 5, 20253.793.863.613.613.61-4.50%5,644,800
Aug 4, 20253.753.803.663.783.782.16%4,238,900
Aug 1, 20253.733.783.633.703.701.65%4,476,700
Jul 31, 20253.673.813.583.643.64-1.09%5,275,900
Jul 30, 20253.533.803.513.683.684.25%4,332,100
Jul 29, 20253.533.603.493.533.53-0.84%3,590,700
Jul 28, 20253.633.723.513.563.56-1.93%3,714,300
Jul 25, 20253.623.673.573.633.631.11%2,476,100
Jul 24, 20253.653.653.523.593.59-1.64%2,712,200
Jul 23, 20253.573.693.553.653.652.53%2,874,800
Jul 22, 20253.573.663.563.563.56-1.39%2,421,000
Jul 21, 20253.723.723.473.613.61-1.37%9,501,000
Jul 18, 20253.803.913.623.663.66-5.67%6,261,600
Jul 17, 20253.843.943.773.883.880.78%3,297,000
Jul 16, 20253.843.863.653.853.850.79%9,125,400
Jul 15, 20253.683.923.673.823.823.80%6,757,300
Jul 14, 20253.763.803.583.683.68-3.16%17,382,000
Jul 11, 20254.074.073.783.803.80-6.86%11,230,600
Jul 10, 20254.104.143.974.084.08-2.86%6,622,900
Jul 9, 20254.244.334.184.204.20-0.94%3,177,700
Jul 8, 20254.354.374.224.244.24-2.30%3,269,600
Jul 7, 20254.404.434.264.344.34-1.36%3,955,500
Jul 4, 20254.374.524.234.404.40-0.45%3,873,900
Jul 3, 20254.184.424.184.424.426.00%4,815,500
Jul 2, 20254.174.244.014.174.17-2.34%8,709,900
Jul 1, 20254.244.284.094.274.270.71%4,483,300
Jun 30, 20254.164.274.104.244.242.17%3,510,500
Jun 27, 20254.104.164.074.154.150.24%2,836,800
Jun 26, 20254.204.214.054.144.14-0.72%4,487,900
Jun 25, 20254.114.204.084.174.17-3,368,900
Jun 24, 20254.144.264.104.174.171.71%3,985,000
Jun 23, 20254.054.113.904.104.100.99%9,969,300
Jun 20, 20254.214.224.034.064.06-4.47%3,698,200
Jun 18, 20254.204.254.124.254.250.24%3,912,200
Jun 17, 20254.254.314.134.244.24-0.70%4,332,800