Ânima Holding S.A. (BVMF:ANIM3)
Brazil · Delayed Price · Currency is BRL 4.880
+0.250 (5.40%)
Mar 4, 2026, 5:35 PM GMT-3
Ânima Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.73 | 4.91 | 4.71 | 4.81 | 4.81 | 3.89% | 8,032,600 |
| Mar 3, 2026 | 4.76 | 4.79 | 4.50 | 4.63 | 4.63 | -5.89% | 8,318,400 |
| Mar 2, 2026 | 4.90 | 4.95 | 4.75 | 4.92 | 4.92 | -4.09% | 8,626,400 |
| Feb 27, 2026 | 5.09 | 5.18 | 4.98 | 5.13 | 5.13 | 0.59% | 5,704,500 |
| Feb 26, 2026 | 5.04 | 5.23 | 5.04 | 5.10 | 5.10 | 0.39% | 3,738,100 |
| Feb 25, 2026 | 5.16 | 5.24 | 4.98 | 5.08 | 5.08 | -0.97% | 6,470,300 |
| Feb 24, 2026 | 4.86 | 5.15 | 4.86 | 5.13 | 5.13 | 5.77% | 9,392,200 |
| Feb 23, 2026 | 4.95 | 5.00 | 4.82 | 4.85 | 4.85 | -2.81% | 3,658,900 |
| Feb 20, 2026 | 4.97 | 5.00 | 4.82 | 4.99 | 4.99 | -0.20% | 5,253,800 |
| Feb 19, 2026 | 4.99 | 5.16 | 4.93 | 5.00 | 5.00 | 1.63% | 6,105,700 |
| Feb 18, 2026 | 4.77 | 4.96 | 4.68 | 4.92 | 4.92 | 4.90% | 6,098,400 |
| Feb 13, 2026 | 4.70 | 4.74 | 4.54 | 4.69 | 4.69 | -0.42% | 3,604,500 |
| Feb 12, 2026 | 4.80 | 4.89 | 4.66 | 4.71 | 4.71 | -2.89% | 6,891,400 |
| Feb 11, 2026 | 4.84 | 5.00 | 4.81 | 4.85 | 4.85 | 1.04% | 5,888,600 |
| Feb 10, 2026 | 4.80 | 4.87 | 4.74 | 4.80 | 4.80 | -1.03% | 4,562,000 |
| Feb 9, 2026 | 4.88 | 4.98 | 4.80 | 4.85 | 4.85 | -0.41% | 4,204,300 |
| Feb 6, 2026 | 4.75 | 4.89 | 4.71 | 4.87 | 4.87 | 1.88% | 2,967,800 |
| Feb 5, 2026 | 4.78 | 4.92 | 4.75 | 4.78 | 4.78 | - | 4,229,300 |
| Feb 4, 2026 | 4.80 | 4.86 | 4.68 | 4.78 | 4.78 | -1.44% | 8,056,000 |
| Feb 3, 2026 | 5.19 | 5.26 | 4.76 | 4.85 | 4.85 | -5.46% | 17,498,300 |
| Feb 2, 2026 | 5.19 | 5.22 | 5.02 | 5.13 | 5.13 | -1.91% | 8,490,800 |
| Jan 30, 2026 | 5.09 | 5.23 | 4.96 | 5.23 | 5.23 | 1.75% | 8,039,300 |
| Jan 29, 2026 | 5.39 | 5.39 | 4.81 | 5.14 | 5.14 | -2.47% | 21,256,100 |
| Jan 28, 2026 | 5.26 | 5.39 | 5.17 | 5.27 | 5.27 | 0.57% | 7,620,600 |
| Jan 27, 2026 | 5.17 | 5.31 | 5.08 | 5.24 | 5.24 | 3.76% | 10,566,600 |
| Jan 26, 2026 | 4.86 | 5.08 | 4.74 | 5.05 | 5.05 | 4.55% | 10,061,800 |
| Jan 23, 2026 | 4.95 | 4.96 | 4.72 | 4.83 | 4.83 | -2.42% | 9,623,800 |
| Jan 22, 2026 | 4.48 | 4.95 | 4.45 | 4.95 | 4.95 | 11.99% | 24,105,400 |
| 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% | 6,499,100 |
| 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 |