Ânima Holding S.A. (BVMF:ANIM3)
Brazil · Delayed Price · Currency is BRL 3.580
-0.050 (-1.38%)
May 12, 2026, 3:00 PM GMT-3
Ânima Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3.80 | 3.84 | 3.61 | 3.61 | - | -5.99% | 4,948,600 |
| 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% | 7,417,200 |
| 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 | -2.66% | 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 |
| Mar 18, 2026 | 4.00 | 4.11 | 3.89 | 3.93 | 3.86 | -2.48% | 8,023,800 |
| Mar 17, 2026 | 4.07 | 4.17 | 3.98 | 4.03 | 3.95 | -0.98% | 11,407,100 |
| Mar 16, 2026 | 4.22 | 4.30 | 4.02 | 4.07 | 3.99 | -0.25% | 7,127,400 |
| Mar 13, 2026 | 4.30 | 4.36 | 4.01 | 4.08 | 4.00 | - | 14,113,900 |
| Mar 12, 2026 | 4.40 | 4.42 | 4.05 | 4.08 | 4.00 | -10.53% | 13,398,800 |
| Mar 11, 2026 | 4.57 | 4.70 | 4.42 | 4.56 | 4.47 | -0.87% | 5,104,000 |
| Mar 10, 2026 | 4.55 | 4.80 | 4.46 | 4.60 | 4.51 | 2.45% | 8,304,600 |
| Mar 9, 2026 | 4.30 | 4.50 | 4.20 | 4.49 | 4.41 | 3.46% | 5,675,100 |
| Mar 6, 2026 | 4.49 | 4.63 | 4.28 | 4.34 | 4.26 | -4.19% | 10,184,600 |
| Mar 5, 2026 | 4.86 | 4.86 | 4.49 | 4.53 | 4.44 | -5.82% | 8,581,200 |
| Mar 4, 2026 | 4.73 | 4.91 | 4.71 | 4.81 | 4.72 | 3.89% | 8,032,600 |
| Mar 3, 2026 | 4.76 | 4.79 | 4.50 | 4.63 | 4.54 | -5.89% | 8,318,400 |
| Mar 2, 2026 | 4.90 | 4.95 | 4.75 | 4.92 | 4.83 | -4.09% | 8,626,400 |
| Feb 27, 2026 | 5.09 | 5.18 | 4.98 | 5.13 | 5.03 | 0.59% | 5,704,500 |
| Feb 26, 2026 | 5.04 | 5.23 | 5.04 | 5.10 | 5.00 | 0.39% | 3,738,100 |