Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ANIM3 - ANIMA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,72 | 1,68 | -4,00% | 1,66 | 1,76 | 1,69 | 1,68 | 1,69 | 9.165 | 1.475.906.300 |
| 20/1/2025 | 1,62 | 1,75 | +7,36% | 1,59 | 1,75 | 1,69 | 1,74 | 1,75 | 6.372 | 1.251.174.000 |
| 17/1/2025 | 1,65 | 1,63 | -3,55% | 1,58 | 1,69 | 1,63 | 1,63 | 1,64 | 4.822 | 1.825.801.200 |
| 16/1/2025 | 1,72 | 1,69 | -1,74% | 1,68 | 1,73 | 1,70 | 1,68 | 1,69 | 5.592 | 1.200.576.200 |
| 15/1/2025 | 1,58 | 1,72 | +10,26% | 1,58 | 1,74 | 1,66 | 1,72 | 1,74 | 7.922 | 2.095.655.300 |
| 14/1/2025 | 1,58 | 1,56 | 0,00% | 1,52 | 1,60 | 1,55 | 1,56 | 1,57 | 6.118 | 929.348.800 |
| 13/1/2025 | 1,55 | 1,56 | +0,65% | 1,52 | 1,60 | 1,56 | 1,56 | 1,57 | 3.475 | 686.005.400 |
| 10/1/2025 | 1,53 | 1,55 | +1,97% | 1,48 | 1,56 | 1,51 | 1,54 | 1,56 | 4.132 | 1.349.767.900 |
| 9/1/2025 | 1,54 | 1,52 | -1,30% | 1,51 | 1,56 | 1,53 | 1,52 | 1,53 | 4.871 | 862.845.900 |
| 8/1/2025 | 1,59 | 1,54 | -3,75% | 1,53 | 1,59 | 1,55 | 1,54 | 1,55 | 2.706 | 1.045.758.300 |
| 7/1/2025 | 1,62 | 1,60 | -0,62% | 1,60 | 1,71 | 1,65 | 1,60 | 1,62 | 6.400 | 1.938.620.500 |
| 6/1/2025 | 1,56 | 1,61 | +5,23% | 1,55 | 1,62 | 1,58 | 1,60 | 1,61 | 14.551 | 2.151.385.200 |
| 3/1/2025 | 1,57 | 1,53 | -2,55% | 1,51 | 1,60 | 1,55 | 1,53 | 1,54 | 6.473 | 1.619.398.600 |
| 2/1/2025 | 1,59 | 1,57 | -0,63% | 1,53 | 1,61 | 1,56 | 1,56 | 1,57 | 7.062 | 1.709.132.900 |
| 30/12/2024 | 1,60 | 1,58 | 0,00% | 1,56 | 1,62 | 1,57 | 1,57 | 1,58 | 4.409 | 1.369.740.500 |
| 27/12/2024 | 1,64 | 1,58 | -1,86% | 1,54 | 1,65 | 1,59 | 1,58 | 1,60 | 4.496 | 2.071.586.900 |
| 26/12/2024 | 1,62 | 1,61 | -0,62% | 1,60 | 1,66 | 1,62 | 1,60 | 1,61 | 4.622 | 1.222.332.400 |
| 23/12/2024 | 1,70 | 1,62 | -7,43% | 1,61 | 1,73 | 1,65 | 1,61 | 1,63 | 3.078 | 808.206.400 |
| 20/12/2024 | 1,69 | 1,75 | +3,55% | 1,65 | 1,80 | 1,74 | 1,75 | 1,76 | 6.295 | 1.903.716.400 |
| 19/12/2024 | 1,63 | 1,69 | +4,32% | 1,59 | 1,69 | 1,63 | 1,68 | 1,69 | 6.052 | 2.112.574.500 |
| 18/12/2024 | 1,83 | 1,62 | -11,48% | 1,58 | 1,84 | 1,68 | 1,61 | 1,63 | 14.584 | 2.890.228.700 |
| 17/12/2024 | 1,80 | 1,83 | +1,10% | 1,72 | 1,87 | 1,78 | 1,82 | 1,84 | 7.380 | 2.978.629.500 |
| 16/12/2024 | 1,90 | 1,81 | -5,24% | 1,76 | 1,92 | 1,83 | 1,79 | 1,81 | 5.969 | 2.052.019.700 |
| 13/12/2024 | 1,86 | 1,91 | +3,24% | 1,84 | 1,94 | 1,88 | 1,90 | 1,92 | 18.106 | 3.944.058.400 |
| 12/12/2024 | 2,01 | 1,85 | -10,63% | 1,80 | 2,01 | 1,87 | 1,85 | 1,86 | 6.504 | 4.927.946.200 |
| 11/12/2024 | 2,04 | 2,07 | +2,48% | 1,97 | 2,13 | 2,05 | 2,06 | 2,07 | 4.557 | 2.594.119.400 |
| 10/12/2024 | 1,97 | 2,02 | +4,66% | 1,91 | 2,03 | 1,96 | 2,01 | 2,02 | 6.279 | 2.166.820.100 |
| 9/12/2024 | 2,00 | 1,93 | -2,03% | 1,91 | 2,02 | 1,95 | 1,93 | 1,94 | 7.846 | 2.309.393.800 |
| 6/12/2024 | 2,10 | 1,97 | -7,08% | 1,96 | 2,14 | 2,01 | 1,97 | 1,98 | 5.034 | 2.796.936.700 |
| 5/12/2024 | 2,19 | 2,12 | 0,00% | 2,11 | 2,23 | 2,16 | 2,12 | 2,13 | 2.595 | 1.391.693.700 |
| 4/12/2024 | 2,12 | 2,12 | -0,93% | 2,11 | 2,19 | 2,14 | 2,12 | 2,14 | 6.313 | 1.440.691.900 |
| 3/12/2024 | 2,11 | 2,14 | +2,39% | 2,02 | 2,14 | 2,09 | 2,12 | 2,14 | 5.759 | 2.099.011.200 |
| 2/12/2024 | 2,14 | 2,09 | -2,34% | 2,05 | 2,15 | 2,09 | 2,08 | 2,09 | 5.518 | 2.278.972.800 |
| 29/11/2024 | 2,06 | 2,14 | +0,94% | 1,96 | 2,14 | 2,05 | 2,11 | 2,14 | 9.523 | 4.285.867.800 |
| 28/11/2024 | 2,40 | 2,12 | -11,67% | 2,06 | 2,41 | 2,15 | 2,12 | 2,13 | 11.534 | 6.515.388.700 |
| 27/11/2024 | 2,64 | 2,40 | -7,69% | 2,39 | 2,64 | 2,46 | 2,40 | 2,41 | 5.886 | 3.009.810.100 |
| 26/11/2024 | 2,55 | 2,60 | +2,36% | 2,55 | 2,66 | 2,60 | 2,60 | 2,61 | 8.449 | 2.007.004.000 |
| 25/11/2024 | 2,43 | 2,54 | +4,53% | 2,42 | 2,57 | 2,50 | 2,52 | 2,55 | 5.485 | 1.764.201.500 |
| 22/11/2024 | 2,29 | 2,43 | +7,05% | 2,29 | 2,43 | 2,36 | 2,42 | 2,43 | 4.976 | 1.862.991.300 |
| 21/11/2024 | 2,34 | 2,27 | -4,62% | 2,27 | 2,35 | 2,30 | 2,27 | 2,28 | 7.125 | 2.306.684.900 |
| 19/11/2024 | 2,38 | 2,38 | +0,42% | 2,33 | 2,41 | 2,37 | 2,37 | 2,38 | 4.603 | 1.410.505.000 |
| 18/11/2024 | 2,33 | 2,37 | +2,16% | 2,29 | 2,38 | 2,33 | 2,35 | 2,37 | 3.147 | 1.789.333.300 |
| 14/11/2024 | 2,33 | 2,32 | -1,69% | 2,30 | 2,39 | 2,33 | 2,31 | 2,32 | 4.791 | 1.511.291.000 |
| 13/11/2024 | 2,43 | 2,36 | -1,67% | 2,30 | 2,43 | 2,34 | 2,35 | 2,36 | 5.141 | 2.279.451.900 |
| 12/11/2024 | 2,42 | 2,40 | -0,83% | 2,34 | 2,45 | 2,39 | 2,39 | 2,41 | 6.588 | 2.280.440.500 |
| 11/11/2024 | 2,34 | 2,42 | +3,42% | 2,30 | 2,44 | 2,36 | 2,40 | 2,42 | 4.888 | 1.950.236.700 |
| 8/11/2024 | 2,40 | 2,34 | -4,10% | 2,29 | 2,43 | 2,35 | 2,34 | 2,35 | 7.292 | 4.013.512.000 |
| 7/11/2024 | 2,78 | 2,44 | -8,61% | 2,42 | 2,83 | 2,57 | 2,44 | 2,45 | 11.759 | 5.774.773.200 |
| 6/11/2024 | 2,53 | 2,67 | +3,09% | 2,49 | 2,71 | 2,63 | 2,66 | 2,68 | 6.721 | 2.136.404.600 |
| 5/11/2024 | 2,54 | 2,59 | +0,78% | 2,48 | 2,62 | 2,55 | 2,55 | 2,59 | 11.861 | 2.298.635.800 |
| 4/11/2024 | 2,35 | 2,57 | +10,78% | 2,35 | 2,57 | 2,48 | 2,57 | 2,58 | 7.234 | 3.241.331.900 |
| 1/11/2024 | 2,53 | 2,32 | -9,02% | 2,31 | 2,54 | 2,37 | 2,32 | 2,33 | 13.139 | 4.809.900.100 |
| 31/10/2024 | 2,60 | 2,55 | -2,30% | 2,53 | 2,66 | 2,57 | 2,55 | 2,56 | 4.021 | 993.725.100 |
| 30/10/2024 | 2,51 | 2,61 | +3,57% | 2,51 | 2,67 | 2,60 | 2,61 | 2,62 | 3.246 | 1.568.929.800 |
| 29/10/2024 | 2,64 | 2,52 | -4,91% | 2,52 | 2,67 | 2,57 | 2,52 | 2,53 | 6.803 | 1.809.762.500 |
| 28/10/2024 | 2,60 | 2,65 | +3,92% | 2,58 | 2,71 | 2,66 | 2,64 | 2,67 | 5.531 | 1.975.760.500 |
| 25/10/2024 | 2,60 | 2,55 | -1,54% | 2,51 | 2,64 | 2,56 | 2,54 | 2,55 | 5.861 | 2.323.537.400 |
| 24/10/2024 | 2,48 | 2,59 | +4,44% | 2,42 | 2,59 | 2,51 | 2,58 | 2,59 | 9.068 | 2.518.506.900 |
| 23/10/2024 | 2,42 | 2,48 | +0,81% | 2,39 | 2,49 | 2,45 | 2,47 | 2,48 | 5.520 | 2.079.144.900 |
| 22/10/2024 | 2,46 | 2,46 | -1,20% | 2,40 | 2,51 | 2,43 | 2,45 | 2,46 | 6.813 | 1.545.185.400 |