Skip to main content
logo
Ânima Holding S.A. (BVMF:ANIM3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.840
+0.040 (1.43%)
Sep 2, 2026, 5:03 PM GMT-3

Ânima Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262.823.042.792.842.841.43%11,459,600
Sep 1, 20262.812.882.692.802.80-0.36%12,848,300
Aug 31, 20262.792.862.772.812.812.18%10,425,400
Aug 28, 20262.782.842.682.752.75-1.08%8,849,600
Aug 27, 20262.722.852.702.782.781.83%10,147,500
Aug 26, 20262.742.802.692.732.73-0.36%11,291,400
Aug 25, 20262.552.762.502.742.749.16%13,761,800
Aug 24, 20262.372.532.362.512.515.91%9,653,000
Aug 21, 20262.252.402.252.372.376.28%15,723,400
Aug 20, 20262.172.262.142.232.231.83%5,000,700
Aug 19, 20262.182.212.152.192.193.30%8,362,700
Aug 18, 20262.252.262.122.122.12-6.19%5,169,200
Aug 17, 20262.162.312.132.262.264.63%10,416,200
Aug 14, 20262.042.161.982.162.165.88%14,855,200
Aug 13, 20262.012.072.002.042.040.99%7,861,400
Aug 12, 20262.012.041.982.022.021.51%7,358,500
Aug 11, 20262.082.131.991.991.99-4.33%10,800,500
Aug 10, 20262.192.202.062.082.08-5.02%8,374,200
Aug 7, 20262.142.212.102.192.191.86%8,637,700
Aug 6, 20262.142.192.122.152.15-7,613,300
Aug 5, 20262.182.212.122.152.15-1.83%9,077,500
Aug 4, 20262.182.252.142.192.190.46%10,284,800
Aug 3, 20262.222.242.142.182.18-13,539,900
Jul 31, 20262.202.232.142.182.18-0.91%5,089,700
Jul 30, 20262.272.332.202.202.20-3.08%7,695,200
Jul 29, 20262.152.312.152.272.274.61%10,084,900
Jul 28, 20262.172.192.112.172.173.33%9,976,800
Jul 27, 20262.062.152.062.102.102.44%9,469,300
Jul 24, 20262.122.162.042.052.05-5.53%20,757,900
Jul 23, 20262.092.222.062.172.170.46%12,428,000
Jul 22, 20262.092.162.032.162.163.85%13,662,800
Jul 21, 20262.192.252.072.082.08-4.59%16,661,000
Jul 20, 20262.262.272.122.182.18-3.11%18,731,200
Jul 17, 20262.142.282.092.252.256.64%22,376,100
Jul 16, 20261.972.151.932.112.119.33%35,074,300
Jul 15, 20262.042.101.921.931.93-32.75%90,880,300
Jul 14, 20262.842.872.782.872.871.77%3,147,500
Jul 13, 20262.852.922.822.822.82-1.74%2,759,100
Jul 10, 20262.792.882.762.872.877.09%4,955,200
Jul 9, 20262.562.682.542.682.685.10%4,493,400
Jul 8, 20262.582.602.522.552.55-2.67%5,840,600
Jul 7, 20262.692.702.592.622.62-1.87%3,405,800
Jul 6, 20262.702.742.652.672.67-2.91%3,364,900
Jul 3, 20262.722.812.692.752.751.85%3,499,600
Jul 2, 20262.702.812.702.702.700.75%5,212,000
Jul 1, 20262.602.742.582.682.681.90%6,073,800
Jun 30, 20262.682.682.582.632.63-2.59%6,324,700
Jun 29, 20262.712.772.692.702.70-1.46%1,985,900
Jun 26, 20262.692.772.642.742.741.86%4,858,100
Jun 25, 20262.642.792.642.692.692.28%6,554,100