Ânima Holding S.A. (BVMF:ANIM3)
Brazil · Delayed Price · Currency is BRL 3.670
+0.030 (0.82%)
Aug 1, 2025, 4:45 PM GMT-3
Ânima Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.73 | 3.78 | 3.63 | 3.70 | 3.70 | 1.65% | 4,476,700 |
| Jul 31, 2025 | 3.67 | 3.81 | 3.58 | 3.64 | 3.64 | -1.09% | 5,275,900 |
| Jul 30, 2025 | 3.53 | 3.80 | 3.51 | 3.68 | 3.68 | 4.25% | 4,332,100 |
| Jul 29, 2025 | 3.53 | 3.60 | 3.49 | 3.53 | 3.53 | -0.84% | 3,590,700 |
| Jul 28, 2025 | 3.63 | 3.72 | 3.51 | 3.56 | 3.56 | -1.93% | 3,714,300 |
| Jul 25, 2025 | 3.62 | 3.67 | 3.57 | 3.63 | 3.63 | 1.11% | 2,476,100 |
| Jul 24, 2025 | 3.65 | 3.65 | 3.52 | 3.59 | 3.59 | -1.64% | 2,712,200 |
| Jul 23, 2025 | 3.57 | 3.69 | 3.55 | 3.65 | 3.65 | 2.53% | 2,874,800 |
| Jul 22, 2025 | 3.57 | 3.66 | 3.56 | 3.56 | 3.56 | -1.39% | 2,421,000 |
| Jul 21, 2025 | 3.72 | 3.72 | 3.47 | 3.61 | 3.61 | -1.37% | 9,501,000 |
| Jul 18, 2025 | 3.80 | 3.91 | 3.62 | 3.66 | 3.66 | -5.67% | 6,261,600 |
| Jul 17, 2025 | 3.84 | 3.94 | 3.77 | 3.88 | 3.88 | 0.78% | 3,297,000 |
| Jul 16, 2025 | 3.84 | 3.86 | 3.65 | 3.85 | 3.85 | 0.79% | 9,125,400 |
| Jul 15, 2025 | 3.68 | 3.92 | 3.67 | 3.82 | 3.82 | 3.80% | 6,757,300 |
| Jul 14, 2025 | 3.76 | 3.80 | 3.58 | 3.68 | 3.68 | -3.16% | 17,382,000 |
| Jul 11, 2025 | 4.07 | 4.07 | 3.78 | 3.80 | 3.80 | -6.86% | 11,230,600 |
| Jul 10, 2025 | 4.10 | 4.14 | 3.97 | 4.08 | 4.08 | -2.86% | 6,622,900 |
| Jul 9, 2025 | 4.24 | 4.33 | 4.18 | 4.20 | 4.20 | -0.94% | 3,177,700 |
| Jul 8, 2025 | 4.35 | 4.37 | 4.22 | 4.24 | 4.24 | -2.30% | 3,269,600 |
| Jul 7, 2025 | 4.40 | 4.43 | 4.26 | 4.34 | 4.34 | -1.36% | 3,955,500 |
| Jul 4, 2025 | 4.37 | 4.52 | 4.23 | 4.40 | 4.40 | -0.45% | 3,873,900 |
| Jul 3, 2025 | 4.18 | 4.42 | 4.18 | 4.42 | 4.42 | 6.00% | 4,815,500 |
| Jul 2, 2025 | 4.17 | 4.24 | 4.01 | 4.17 | 4.17 | -2.34% | 8,709,900 |
| Jul 1, 2025 | 4.24 | 4.28 | 4.09 | 4.27 | 4.27 | 0.71% | 4,483,300 |
| Jun 30, 2025 | 4.16 | 4.27 | 4.10 | 4.24 | 4.24 | 2.17% | 3,510,500 |
| Jun 27, 2025 | 4.10 | 4.16 | 4.07 | 4.15 | 4.15 | 0.24% | 2,836,800 |
| Jun 26, 2025 | 4.20 | 4.21 | 4.05 | 4.14 | 4.14 | -0.72% | 4,487,900 |
| Jun 25, 2025 | 4.11 | 4.20 | 4.08 | 4.17 | 4.17 | - | 3,368,900 |
| Jun 24, 2025 | 4.14 | 4.26 | 4.10 | 4.17 | 4.17 | 1.71% | 3,985,000 |
| Jun 23, 2025 | 4.05 | 4.11 | 3.90 | 4.10 | 4.10 | 0.99% | 9,969,300 |
| Jun 20, 2025 | 4.21 | 4.22 | 4.03 | 4.06 | 4.06 | -4.47% | 3,698,200 |
| Jun 18, 2025 | 4.20 | 4.25 | 4.12 | 4.25 | 4.25 | 0.24% | 3,912,200 |
| Jun 17, 2025 | 4.25 | 4.31 | 4.13 | 4.24 | 4.24 | -0.70% | 4,332,800 |
| Jun 16, 2025 | 4.09 | 4.27 | 4.06 | 4.27 | 4.27 | 5.96% | 5,937,400 |
| Jun 13, 2025 | 4.04 | 4.09 | 3.96 | 4.03 | 4.03 | -1.47% | 4,228,800 |
| Jun 12, 2025 | 4.16 | 4.22 | 4.02 | 4.09 | 4.09 | -3.54% | 6,406,600 |
| Jun 11, 2025 | 4.14 | 4.37 | 4.10 | 4.24 | 4.24 | 2.42% | 8,751,300 |
| Jun 10, 2025 | 4.23 | 4.24 | 4.09 | 4.14 | 4.14 | 0.49% | 4,464,400 |
| Jun 9, 2025 | 3.94 | 4.13 | 3.90 | 4.12 | 4.12 | 4.30% | 7,591,000 |
| Jun 6, 2025 | 4.09 | 4.14 | 3.82 | 3.95 | 3.95 | -2.47% | 8,998,700 |
| Jun 5, 2025 | 4.44 | 4.46 | 4.02 | 4.05 | 4.05 | -8.78% | 9,469,300 |
| Jun 4, 2025 | 4.49 | 4.49 | 4.37 | 4.44 | 4.44 | - | 8,099,900 |
| Jun 3, 2025 | 4.23 | 4.50 | 4.19 | 4.44 | 4.44 | 4.47% | 11,428,700 |
| Jun 2, 2025 | 4.30 | 4.33 | 4.07 | 4.25 | 4.25 | - | 7,052,700 |
| May 30, 2025 | 4.06 | 4.25 | 4.00 | 4.25 | 4.25 | 4.68% | 8,054,000 |
| May 29, 2025 | 4.07 | 4.14 | 3.97 | 4.06 | 4.06 | 0.74% | 6,510,100 |
| May 28, 2025 | 4.08 | 4.17 | 4.00 | 4.03 | 4.03 | -0.98% | 5,761,000 |
| May 27, 2025 | 3.95 | 4.12 | 3.95 | 4.07 | 4.07 | 4.36% | 5,491,700 |
| May 26, 2025 | 3.97 | 4.02 | 3.87 | 3.90 | 3.90 | -1.27% | 5,304,300 |
| May 23, 2025 | 3.88 | 3.99 | 3.72 | 3.95 | 3.95 | 0.25% | 10,425,400 |