Ânima Holding S.A. (BVMF:ANIM3)
Brazil · Delayed Price · Currency is BRL 3.610
-0.030 (-0.82%)
Sep 17, 2025, 5:58 PM GMT-3
Ânima Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.65 | 3.74 | 3.58 | 3.61 | 3.61 | -0.82% | 4,648,800 |
| 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 |
| Sep 3, 2025 | 3.26 | 3.43 | 3.25 | 3.31 | 3.31 | 0.91% | 13,216,600 |
| Sep 2, 2025 | 3.32 | 3.32 | 3.18 | 3.28 | 3.28 | -3.24% | 7,836,600 |
| Sep 1, 2025 | 3.39 | 3.42 | 3.34 | 3.39 | 3.39 | 0.59% | 2,386,900 |
| Aug 29, 2025 | 3.32 | 3.38 | 3.25 | 3.37 | 3.37 | 1.81% | 4,320,600 |
| Aug 28, 2025 | 3.24 | 3.44 | 3.21 | 3.31 | 3.31 | 2.80% | 10,106,400 |
| Aug 27, 2025 | 3.16 | 3.23 | 3.12 | 3.22 | 3.22 | 1.26% | 3,584,400 |
| Aug 26, 2025 | 3.22 | 3.27 | 3.16 | 3.18 | 3.18 | -1.55% | 2,958,300 |
| Aug 25, 2025 | 3.19 | 3.31 | 3.14 | 3.23 | 3.23 | 1.89% | 5,570,900 |
| Aug 22, 2025 | 2.94 | 3.21 | 2.93 | 3.17 | 3.17 | 7.82% | 13,058,200 |
| Aug 21, 2025 | 3.06 | 3.12 | 2.90 | 2.94 | 2.94 | -5.77% | 15,022,600 |
| Aug 20, 2025 | 3.18 | 3.23 | 3.11 | 3.12 | 3.12 | -1.89% | 5,531,200 |
| Aug 19, 2025 | 3.31 | 3.31 | 3.12 | 3.18 | 3.18 | -5.64% | 10,627,900 |
| Aug 18, 2025 | 3.32 | 3.46 | 3.32 | 3.37 | 3.37 | 1.20% | 5,490,100 |
| Aug 15, 2025 | 3.34 | 3.45 | 3.27 | 3.33 | 3.33 | -0.60% | 4,206,200 |
| Aug 14, 2025 | 3.37 | 3.40 | 3.29 | 3.35 | 3.35 | -1.18% | 6,533,600 |
| Aug 13, 2025 | 3.49 | 3.51 | 3.35 | 3.39 | 3.39 | -3.14% | 5,580,900 |
| Aug 12, 2025 | 3.45 | 3.52 | 3.33 | 3.50 | 3.50 | 3.55% | 9,497,700 |
| Aug 11, 2025 | 3.72 | 3.72 | 3.35 | 3.38 | 3.38 | -7.90% | 12,413,700 |
| Aug 8, 2025 | 4.00 | 4.00 | 3.65 | 3.67 | 3.67 | -7.32% | 9,456,700 |
| Aug 7, 2025 | 3.85 | 3.96 | 3.80 | 3.96 | 3.96 | 3.13% | 3,949,000 |
| Aug 6, 2025 | 3.80 | 4.09 | 3.79 | 3.84 | 3.84 | 6.37% | 11,684,400 |
| Aug 5, 2025 | 3.79 | 3.86 | 3.61 | 3.61 | 3.61 | -4.50% | 5,644,800 |
| Aug 4, 2025 | 3.75 | 3.80 | 3.66 | 3.78 | 3.78 | 2.16% | 4,238,900 |
| 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 |