Ânima Holding S.A. (BVMF:ANIM3)
Brazil · Delayed Price · Currency is BRL 4.790
-0.160 (-3.23%)
Jan 23, 2026, 2:10 PM GMT-3
Ânima Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.48 | 4.89 | 4.45 | 4.86 | - | 9.95% | 15,799,400 |
| Jan 21, 2026 | 3.93 | 4.44 | 3.91 | 4.42 | 4.42 | 16.32% | 15,943,800 |
| Jan 20, 2026 | 3.72 | 3.91 | 3.68 | 3.80 | 3.80 | 1.33% | 5,072,200 |
| Jan 19, 2026 | 4.01 | 4.04 | 3.67 | 3.75 | 3.75 | -6.48% | 17,032,900 |
| Jan 16, 2026 | 4.04 | 4.14 | 3.95 | 4.01 | 4.01 | -0.74% | 8,702,300 |
| Jan 15, 2026 | 4.03 | 4.10 | 4.00 | 4.04 | 4.04 | -0.25% | 5,615,400 |
| Jan 14, 2026 | 4.04 | 4.17 | 4.00 | 4.05 | 4.05 | 1.50% | 8,620,200 |
| Jan 13, 2026 | 4.04 | 4.10 | 3.86 | 3.99 | 3.99 | -2.21% | 8,448,700 |
| Jan 12, 2026 | 4.17 | 4.17 | 4.00 | 4.08 | 4.08 | -2.16% | 7,911,200 |
| Jan 9, 2026 | 4.15 | 4.31 | 4.09 | 4.17 | 4.17 | 0.48% | 9,322,200 |
| Jan 8, 2026 | 4.03 | 4.20 | 3.99 | 4.15 | 4.15 | 3.23% | 12,900,300 |
| Jan 7, 2026 | 3.77 | 4.07 | 3.62 | 4.02 | 4.02 | 13.88% | 26,830,200 |
| Jan 6, 2026 | 3.35 | 3.57 | 3.33 | 3.53 | 3.53 | 6.33% | 7,906,100 |
| Jan 5, 2026 | 3.31 | 3.39 | 3.28 | 3.32 | 3.32 | 0.91% | 3,894,800 |
| Jan 2, 2026 | 3.35 | 3.37 | 3.23 | 3.29 | 3.29 | -0.60% | 3,832,500 |
| Dec 30, 2025 | 3.31 | 3.36 | 3.29 | 3.31 | 3.31 | 0.91% | 2,525,600 |
| Dec 29, 2025 | 3.33 | 3.33 | 3.23 | 3.28 | 3.28 | -1.20% | 3,406,500 |
| Dec 26, 2025 | 3.34 | 3.36 | 3.26 | 3.32 | 3.32 | -1.48% | 4,269,600 |
| Dec 23, 2025 | 3.28 | 3.40 | 3.27 | 3.37 | 3.37 | 3.06% | 4,337,800 |
| Dec 22, 2025 | 3.43 | 3.48 | 3.22 | 3.27 | 3.27 | -4.39% | 8,073,000 |
| Dec 19, 2025 | 3.48 | 3.49 | 3.40 | 3.42 | 3.42 | -1.44% | 4,988,800 |
| Dec 18, 2025 | 3.35 | 3.50 | 3.31 | 3.47 | 3.47 | 3.89% | 5,430,000 |
| Dec 17, 2025 | 3.44 | 3.44 | 3.22 | 3.34 | 3.34 | -2.91% | 10,181,800 |
| Dec 16, 2025 | 3.52 | 3.61 | 3.39 | 3.44 | 3.44 | -5.75% | 21,575,400 |
| Dec 15, 2025 | 3.65 | 3.71 | 3.62 | 3.65 | 3.65 | 0.55% | 3,777,700 |
| Dec 12, 2025 | 3.54 | 3.68 | 3.53 | 3.63 | 3.63 | 3.42% | 4,418,900 |
| Dec 11, 2025 | 3.48 | 3.60 | 3.47 | 3.51 | 3.51 | -0.28% | 3,717,200 |
| Dec 10, 2025 | 3.49 | 3.56 | 3.43 | 3.52 | 3.52 | 1.44% | 4,007,400 |
| Dec 9, 2025 | 3.44 | 3.52 | 3.27 | 3.47 | 3.47 | 0.29% | 10,277,300 |
| Dec 8, 2025 | 3.58 | 3.67 | 3.37 | 3.46 | 3.46 | -1.14% | 8,612,800 |
| Dec 5, 2025 | 3.96 | 4.01 | 3.45 | 3.50 | 3.50 | -11.84% | 15,123,000 |
| Dec 4, 2025 | 3.78 | 4.05 | 3.78 | 3.97 | 3.97 | 5.31% | 6,639,200 |
| 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 |