Ânima Holding S.A. (BVMF:ANIM3)
Brazil · Delayed Price · Currency is BRL 3.200
-0.100 (-3.03%)
Jun 1, 2026, 5:04 PM GMT-3
Ânima Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.31 | 3.32 | 3.17 | 3.20 | - | -3.03% | 3,522,500 |
| May 29, 2026 | 3.31 | 3.33 | 3.20 | 3.30 | 3.30 | -0.30% | 3,392,100 |
| May 28, 2026 | 3.35 | 3.40 | 3.25 | 3.31 | 3.31 | -0.60% | 2,876,300 |
| May 27, 2026 | 3.37 | 3.43 | 3.29 | 3.33 | 3.33 | -0.30% | 3,821,600 |
| May 26, 2026 | 3.34 | 3.37 | 3.28 | 3.34 | 3.34 | -1.47% | 3,328,300 |
| May 25, 2026 | 3.38 | 3.46 | 3.31 | 3.39 | 3.39 | 3.04% | 3,403,100 |
| May 22, 2026 | 3.30 | 3.38 | 3.21 | 3.29 | 3.29 | -0.90% | 3,706,700 |
| May 21, 2026 | 3.33 | 3.39 | 3.29 | 3.32 | 3.32 | -2.06% | 6,516,500 |
| May 20, 2026 | 3.18 | 3.39 | 3.17 | 3.39 | 3.39 | 9.00% | 7,140,800 |
| May 19, 2026 | 3.17 | 3.31 | 3.09 | 3.11 | 3.11 | -4.31% | 11,714,500 |
| May 18, 2026 | 3.31 | 3.34 | 3.19 | 3.25 | 3.25 | -1.81% | 4,750,800 |
| May 15, 2026 | 3.31 | 3.39 | 3.28 | 3.31 | 3.31 | -3.22% | 9,112,000 |
| May 14, 2026 | 3.46 | 3.49 | 3.38 | 3.42 | 3.42 | 0.29% | 6,766,900 |
| May 13, 2026 | 3.56 | 3.59 | 3.38 | 3.41 | 3.41 | -5.28% | 11,672,200 |
| May 12, 2026 | 3.58 | 3.69 | 3.56 | 3.60 | 3.60 | -0.83% | 4,656,900 |
| May 11, 2026 | 3.80 | 3.84 | 3.60 | 3.63 | 3.63 | -5.47% | 6,982,900 |
| May 8, 2026 | 3.90 | 3.98 | 3.81 | 3.84 | 3.84 | -0.78% | 8,668,300 |
| May 7, 2026 | 4.22 | 4.22 | 3.83 | 3.87 | 3.87 | -6.75% | 14,934,900 |
| May 6, 2026 | 4.12 | 4.28 | 4.11 | 4.15 | 4.15 | 4.27% | 7,319,300 |
| May 5, 2026 | 3.93 | 4.07 | 3.92 | 3.98 | 3.98 | 2.05% | 6,608,800 |
| May 4, 2026 | 3.94 | 3.98 | 3.84 | 3.90 | 3.90 | -1.76% | 5,998,400 |
| Apr 30, 2026 | 4.01 | 4.04 | 3.94 | 3.97 | 3.97 | 1.79% | 4,923,700 |
| Apr 29, 2026 | 4.03 | 4.03 | 3.86 | 3.90 | 3.90 | -3.94% | 7,490,800 |
| Apr 28, 2026 | 3.97 | 4.14 | 3.87 | 4.06 | 4.06 | 1.00% | 9,469,800 |
| Apr 27, 2026 | 4.10 | 4.16 | 4.00 | 4.02 | 4.02 | -0.79% | 4,438,400 |
| Apr 24, 2026 | 4.14 | 4.26 | 4.10 | 4.13 | 4.05 | -1.20% | 6,411,700 |
| Apr 23, 2026 | 4.31 | 4.31 | 4.06 | 4.18 | 4.10 | -1.88% | 6,629,100 |
| Apr 22, 2026 | 4.53 | 4.53 | 4.21 | 4.26 | 4.18 | -6.78% | 9,362,100 |
| Apr 20, 2026 | 4.46 | 4.59 | 4.42 | 4.57 | 4.48 | 0.44% | 7,015,400 |
| Apr 17, 2026 | 4.52 | 4.70 | 4.52 | 4.55 | 4.46 | 3.41% | 6,982,900 |
| Apr 16, 2026 | 4.45 | 4.49 | 4.29 | 4.40 | 4.32 | -0.23% | 5,189,600 |
| Apr 15, 2026 | 4.29 | 4.44 | 4.23 | 4.41 | 4.33 | 2.80% | 7,106,900 |
| Apr 14, 2026 | 4.24 | 4.36 | 4.22 | 4.29 | 4.21 | 1.42% | 3,869,500 |
| Apr 13, 2026 | 4.22 | 4.32 | 4.20 | 4.23 | 4.15 | -1.63% | 6,105,800 |
| Apr 10, 2026 | 4.80 | 4.80 | 4.28 | 4.30 | 4.22 | -5.49% | 9,084,700 |
| Apr 9, 2026 | 4.55 | 4.62 | 4.49 | 4.55 | 4.46 | 0.66% | 4,195,300 |
| Apr 8, 2026 | 4.72 | 4.80 | 4.52 | 4.52 | 4.43 | 2.26% | 7,595,000 |
| Apr 7, 2026 | 4.46 | 4.46 | 4.31 | 4.42 | 4.34 | -0.67% | 3,554,100 |
| Apr 6, 2026 | 4.47 | 4.52 | 4.37 | 4.45 | 4.37 | 0.23% | 4,435,500 |
| Apr 2, 2026 | 4.34 | 4.55 | 4.28 | 4.44 | 4.36 | -2.42% | 3,932,400 |
| Apr 1, 2026 | 4.36 | 4.68 | 4.35 | 4.55 | 4.46 | 5.81% | 13,568,700 |
| Mar 31, 2026 | 4.15 | 4.34 | 4.10 | 4.30 | 4.22 | 6.17% | 9,516,000 |
| Mar 30, 2026 | 4.13 | 4.13 | 3.98 | 4.05 | 3.97 | 1.00% | 3,997,600 |
| Mar 27, 2026 | 4.12 | 4.14 | 3.99 | 4.01 | 3.93 | -3.61% | 7,114,100 |
| Mar 26, 2026 | 4.14 | 4.27 | 4.10 | 4.16 | 4.08 | -1.65% | 5,857,300 |
| Mar 25, 2026 | 4.19 | 4.34 | 4.19 | 4.23 | 4.15 | 2.92% | 5,705,200 |
| Mar 24, 2026 | 4.09 | 4.15 | 4.00 | 4.11 | 4.03 | - | 5,942,000 |
| Mar 23, 2026 | 3.93 | 4.32 | 3.92 | 4.11 | 4.03 | 8.16% | 11,203,800 |
| Mar 20, 2026 | 3.90 | 3.92 | 3.73 | 3.80 | 3.73 | -2.31% | 6,077,900 |
| Mar 19, 2026 | 3.82 | 3.94 | 3.71 | 3.89 | 3.82 | -1.02% | 11,943,500 |