Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,11 | 3,07 | -3,46% | 3,01 | 3,14 | 3,05 | 3,06 | 3,07 | 5.117 | 2.105.959.900 |
| 2/6/2026 | 3,23 | 3,18 | -0,63% | 3,18 | 3,27 | 3,21 | 3,18 | 3,20 | 4.110 | 1.400.174.500 |
| 1/6/2026 | 3,31 | 3,20 | -3,03% | 3,17 | 3,32 | 3,22 | 3,19 | 3,22 | 6.564 | 2.571.059.500 |
| 29/5/2026 | 3,31 | 3,30 | -0,30% | 3,20 | 3,33 | 3,27 | 3,30 | 3,31 | 4.022 | 1.121.782.400 |
| 28/5/2026 | 3,35 | 3,31 | -0,60% | 3,25 | 3,40 | 3,32 | 3,30 | 3,31 | 3.724 | 956.031.100 |
| 27/5/2026 | 3,37 | 3,33 | -0,30% | 3,29 | 3,43 | 3,33 | 3,32 | 3,34 | 3.993 | 1.282.911.300 |
| 26/5/2026 | 3,34 | 3,34 | -1,47% | 3,28 | 3,37 | 3,31 | 3,33 | 3,34 | 2.862 | 1.104.008.400 |
| 25/5/2026 | 3,38 | 3,39 | +3,04% | 3,31 | 3,46 | 3,39 | 3,38 | 3,41 | 3.454 | 1.171.002.600 |
| 22/5/2026 | 3,30 | 3,29 | -0,90% | 3,21 | 3,38 | 3,28 | 3,27 | 3,29 | 3.119 | 1.228.564.100 |
| 21/5/2026 | 3,33 | 3,32 | -2,06% | 3,29 | 3,39 | 3,34 | 3,32 | 3,33 | 5.494 | 2.184.294.400 |
| 20/5/2026 | 3,18 | 3,39 | +9,00% | 3,17 | 3,39 | 3,31 | 3,38 | 3,39 | 6.226 | 2.379.560.700 |
| 19/5/2026 | 3,17 | 3,11 | -4,31% | 3,09 | 3,31 | 3,17 | 3,10 | 3,12 | 14.442 | 3.730.004.500 |
| 18/5/2026 | 3,31 | 3,25 | -1,81% | 3,19 | 3,34 | 3,24 | 3,24 | 3,26 | 4.562 | 1.545.557.200 |
| 15/5/2026 | 3,31 | 3,31 | -3,22% | 3,28 | 3,39 | 3,31 | 3,30 | 3,31 | 7.388 | 3.025.762.100 |
| 14/5/2026 | 3,46 | 3,42 | +0,29% | 3,38 | 3,49 | 3,42 | 3,41 | 3,42 | 5.662 | 2.333.023.500 |
| 13/5/2026 | 3,56 | 3,41 | -5,28% | 3,38 | 3,59 | 3,49 | 3,41 | 3,42 | 7.750 | 4.093.868.600 |
| 12/5/2026 | 3,58 | 3,60 | -0,83% | 3,56 | 3,69 | 3,60 | 3,60 | 3,61 | 5.105 | 1.684.832.400 |
| 11/5/2026 | 3,80 | 3,63 | -5,47% | 3,60 | 3,84 | 3,68 | 3,62 | 3,63 | 4.388 | 2.584.638.900 |
| 8/5/2026 | 3,90 | 3,84 | -0,78% | 3,81 | 3,98 | 3,86 | 3,83 | 3,84 | 15.777 | 3.350.312.200 |
| 7/5/2026 | 4,22 | 3,87 | -6,75% | 3,83 | 4,22 | 3,92 | 3,87 | 3,88 | 13.145 | 5.880.562.300 |
| 6/5/2026 | 4,12 | 4,15 | +4,27% | 4,11 | 4,28 | 4,18 | 4,14 | 4,17 | 7.165 | 3.101.060.000 |
| 5/5/2026 | 3,93 | 3,98 | +2,05% | 3,92 | 4,07 | 3,97 | 3,98 | 4,00 | 4.499 | 2.625.060.100 |
| 4/5/2026 | 3,94 | 3,90 | -1,76% | 3,84 | 3,98 | 3,90 | 3,90 | 3,92 | 8.462 | 2.341.234.000 |
| 30/4/2026 | 4,01 | 3,97 | +1,79% | 3,94 | 4,04 | 3,98 | 3,97 | 4,00 | 3.723 | 1.965.807.000 |
| 29/4/2026 | 4,03 | 3,90 | -3,94% | 3,86 | 4,03 | 3,92 | 3,89 | 3,90 | 7.157 | 2.968.380.300 |
| 28/4/2026 | 3,97 | 4,06 | +1,00% | 3,87 | 4,14 | 4,04 | 4,05 | 4,06 | 9.641 | 3.835.367.900 |
| 27/4/2026 | 4,10 | 4,02 | -2,66% | 4,00 | 4,16 | 4,05 | 4,02 | 4,03 | 5.436 | 1.802.654.400 |
| 24/4/2026 | 4,14 | 4,13 | -1,20% | 4,10 | 4,26 | 4,14 | 4,13 | 4,14 | 6.957 | 2.665.863.700 |
| 23/4/2026 | 4,31 | 4,18 | -1,88% | 4,06 | 4,31 | 4,16 | 4,18 | 4,20 | 5.150 | 2.910.622.500 |
| 22/4/2026 | 4,53 | 4,26 | -6,78% | 4,21 | 4,53 | 4,31 | 4,25 | 4,26 | 5.241 | 4.063.212.500 |
| 20/4/2026 | 4,46 | 4,57 | +0,44% | 4,42 | 4,59 | 4,49 | 4,56 | 4,59 | 7.086 | 3.154.201.900 |
| 17/4/2026 | 4,52 | 4,55 | +3,41% | 4,52 | 4,70 | 4,62 | 4,54 | 4,55 | 5.460 | 3.228.549.900 |
| 16/4/2026 | 4,45 | 4,40 | -0,23% | 4,29 | 4,49 | 4,37 | 4,39 | 4,40 | 4.454 | 2.275.054.200 |
| 15/4/2026 | 4,29 | 4,41 | +2,80% | 4,23 | 4,44 | 4,32 | 4,40 | 4,42 | 6.280 | 3.077.434.400 |
| 14/4/2026 | 4,24 | 4,29 | +1,42% | 4,22 | 4,36 | 4,28 | 4,28 | 4,30 | 2.986 | 1.662.105.900 |
| 13/4/2026 | 4,22 | 4,23 | -1,63% | 4,20 | 4,32 | 4,25 | 4,23 | 4,25 | 7.277 | 2.608.559.700 |
| 10/4/2026 | 4,80 | 4,30 | -5,49% | 4,28 | 4,80 | 4,46 | 4,29 | 4,31 | 6.747 | 4.077.380.900 |
| 9/4/2026 | 4,55 | 4,55 | +0,66% | 4,49 | 4,62 | 4,56 | 4,55 | 4,57 | 5.062 | 1.932.285.300 |
| 8/4/2026 | 4,72 | 4,52 | +2,26% | 4,52 | 4,80 | 4,61 | 4,52 | 4,55 | 5.705 | 3.517.222.700 |
| 7/4/2026 | 4,46 | 4,42 | -0,67% | 4,31 | 4,46 | 4,36 | 4,40 | 4,42 | 4.789 | 1.553.359.100 |
| 6/4/2026 | 4,47 | 4,45 | +0,23% | 4,37 | 4,52 | 4,45 | 4,45 | 4,47 | 5.416 | 1.976.263.500 |
| 2/4/2026 | 4,34 | 4,44 | -2,42% | 4,28 | 4,55 | 4,42 | 4,43 | 4,46 | 5.268 | 1.741.818.100 |
| 1/4/2026 | 4,36 | 4,55 | +5,81% | 4,35 | 4,68 | 4,54 | 4,54 | 4,56 | 10.748 | 6.188.344.800 |
| 31/3/2026 | 4,15 | 4,30 | +6,17% | 4,10 | 4,34 | 4,25 | 4,30 | 4,32 | 7.778 | 4.063.432.700 |
| 30/3/2026 | 4,13 | 4,05 | +1,00% | 3,98 | 4,13 | 4,03 | 4,04 | 4,05 | 5.511 | 1.621.228.300 |
| 27/3/2026 | 4,12 | 4,01 | -3,61% | 3,99 | 4,14 | 4,03 | 4,01 | 4,02 | 8.633 | 2.870.611.700 |
| 26/3/2026 | 4,14 | 4,16 | -1,65% | 4,10 | 4,27 | 4,15 | 4,16 | 4,17 | 6.206 | 2.440.704.600 |
| 25/3/2026 | 4,19 | 4,23 | +2,92% | 4,19 | 4,34 | 4,27 | 4,23 | 4,25 | 7.218 | 2.455.770.600 |
| 24/3/2026 | 4,09 | 4,11 | 0,00% | 4,00 | 4,15 | 4,07 | 4,10 | 4,12 | 8.159 | 2.449.470.800 |
| 23/3/2026 | 3,93 | 4,11 | +8,16% | 3,92 | 4,32 | 4,16 | 4,11 | 4,15 | 9.169 | 4.755.068.800 |
| 20/3/2026 | 3,90 | 3,80 | -2,31% | 3,73 | 3,92 | 3,81 | 3,79 | 3,80 | 7.094 | 2.316.242.000 |
| 19/3/2026 | 3,82 | 3,89 | -1,02% | 3,71 | 3,94 | 3,81 | 3,88 | 3,89 | 13.413 | 4.586.307.900 |
| 18/3/2026 | 4,00 | 3,93 | -2,48% | 3,89 | 4,11 | 3,99 | 3,92 | 3,94 | 14.168 | 3.226.016.400 |
| 17/3/2026 | 4,07 | 4,03 | -0,98% | 3,98 | 4,17 | 4,05 | 4,01 | 4,03 | 6.920 | 4.629.567.300 |
| 16/3/2026 | 4,22 | 4,07 | -0,25% | 4,02 | 4,30 | 4,10 | 4,06 | 4,07 | 9.468 | 2.934.766.800 |
| 13/3/2026 | 4,30 | 4,08 | 0,00% | 4,01 | 4,36 | 4,16 | 4,07 | 4,08 | 14.688 | 5.871.478.100 |
| 12/3/2026 | 4,40 | 4,08 | -10,53% | 4,05 | 4,42 | 4,13 | 4,07 | 4,08 | 12.658 | 5.547.094.700 |
| 11/3/2026 | 4,57 | 4,56 | -0,87% | 4,42 | 4,70 | 4,52 | 4,52 | 4,56 | 5.378 | 2.311.752.500 |
| 10/3/2026 | 4,55 | 4,60 | +2,45% | 4,46 | 4,80 | 4,63 | 4,58 | 4,60 | 11.514 | 3.849.830.600 |
| 9/3/2026 | 4,30 | 4,49 | +3,46% | 4,20 | 4,50 | 4,34 | 4,49 | 4,50 | 8.039 | 2.514.123.100 |
| 6/3/2026 | 4,49 | 4,34 | -4,19% | 4,28 | 4,63 | 4,35 | 4,31 | 4,33 | 12.958 | 4.435.936.500 |
| 5/3/2026 | 4,86 | 4,53 | -5,82% | 4,49 | 4,86 | 4,60 | 4,53 | 4,54 | 7.489 | 3.949.409.900 |
| 4/3/2026 | 4,73 | 4,81 | +3,89% | 4,71 | 4,91 | 4,81 | 4,81 | 4,85 | 9.071 | 3.870.316.800 |
| 3/3/2026 | 4,76 | 4,63 | -5,89% | 4,50 | 4,79 | 4,61 | 4,62 | 4,63 | 13.812 | 3.838.389.800 |
| 2/3/2026 | 4,90 | 4,92 | -4,09% | 4,75 | 4,95 | 4,86 | 4,91 | 4,92 | 9.678 | 4.193.146.600 |
| 27/2/2026 | 5,09 | 5,13 | +0,59% | 4,98 | 5,18 | 5,08 | 5,12 | 5,13 | 8.143 | 2.901.547.100 |
| 26/2/2026 | 5,04 | 5,10 | +0,39% | 5,04 | 5,23 | 5,15 | 5,09 | 5,14 | 7.223 | 1.927.480.300 |
| 25/2/2026 | 5,16 | 5,08 | -0,97% | 4,98 | 5,24 | 5,08 | 5,08 | 5,11 | 11.731 | 3.289.785.200 |
| 24/2/2026 | 4,86 | 5,13 | +5,77% | 4,86 | 5,15 | 5,02 | 5,11 | 5,13 | 13.556 | 4.715.251.800 |
| 23/2/2026 | 4,95 | 4,85 | -2,81% | 4,82 | 5,00 | 4,86 | 4,85 | 4,86 | 3.384 | 1.779.118.400 |
| 20/2/2026 | 4,97 | 4,99 | -0,20% | 4,82 | 5,00 | 4,92 | 4,98 | 4,99 | 7.485 | 2.593.878.600 |
| 19/2/2026 | 4,99 | 5,00 | +1,63% | 4,93 | 5,16 | 5,04 | 5,00 | 5,01 | 8.253 | 3.078.387.200 |
| 18/2/2026 | 4,77 | 4,92 | +4,90% | 4,68 | 4,96 | 4,89 | 4,92 | 4,93 | 5.936 | 2.984.115.800 |
| 13/2/2026 | 4,70 | 4,69 | -3,30% | 4,54 | 4,74 | 4,64 | 4,68 | 4,69 | 3.579 | 1.675.210.000 |
| 11/2/2026 | 4,84 | 4,85 | +1,04% | 4,81 | 5,00 | 4,89 | 4,84 | 4,87 | 7.367 | 2.881.802.700 |
| 10/2/2026 | 4,80 | 4,80 | -1,03% | 4,74 | 4,87 | 4,78 | 4,78 | 4,80 | 6.054 | 2.182.296.800 |
| 9/2/2026 | 4,88 | 4,85 | -0,41% | 4,80 | 4,98 | 4,85 | 4,85 | 4,86 | 3.549 | 2.039.436.500 |
| 6/2/2026 | 4,75 | 4,87 | +1,88% | 4,71 | 4,89 | 4,82 | 4,85 | 4,87 | 3.039 | 1.430.874.700 |
| 5/2/2026 | 4,78 | 4,78 | 0,00% | 4,75 | 4,92 | 4,81 | 4,77 | 4,79 | 5.121 | 2.037.264.900 |
| 4/2/2026 | 4,80 | 4,78 | -1,44% | 4,68 | 4,86 | 4,75 | 4,76 | 4,79 | 11.729 | 3.833.631.200 |
| 3/2/2026 | 5,19 | 4,85 | -5,46% | 4,76 | 5,26 | 4,89 | 4,84 | 4,85 | 12.386 | 8.569.488.000 |
| 2/2/2026 | 5,19 | 5,13 | -1,91% | 5,02 | 5,22 | 5,11 | 5,11 | 5,13 | 8.329 | 4.339.570.200 |
| 30/1/2026 | 5,09 | 5,23 | +1,75% | 4,96 | 5,23 | 5,10 | 5,22 | 5,23 | 8.450 | 4.102.371.500 |
| 29/1/2026 | 5,39 | 5,14 | -2,47% | 4,81 | 5,39 | 5,03 | 5,12 | 5,14 | 8.543 | 10.705.589.500 |
| 28/1/2026 | 5,26 | 5,27 | +0,57% | 5,17 | 5,39 | 5,26 | 5,26 | 5,29 | 9.353 | 4.009.785.300 |
| 27/1/2026 | 5,17 | 5,24 | +3,76% | 5,08 | 5,31 | 5,21 | 5,22 | 5,26 | 12.640 | 5.511.261.900 |
| 26/1/2026 | 4,86 | 5,05 | +4,55% | 4,74 | 5,08 | 4,90 | 5,04 | 5,05 | 6.924 | 4.934.676.100 |
| 23/1/2026 | 4,95 | 4,83 | -2,42% | 4,72 | 4,96 | 4,81 | 4,83 | 4,84 | 9.194 | 4.638.450.000 |
| 22/1/2026 | 4,48 | 4,95 | +11,99% | 4,45 | 4,95 | 4,78 | 4,94 | 4,96 | 15.574 | 11.539.392.900 |
| 21/1/2026 | 3,93 | 4,42 | +16,32% | 3,91 | 4,44 | 4,22 | 4,42 | 4,43 | 11.346 | 6.737.314.900 |
| 20/1/2026 | 3,72 | 3,80 | +1,33% | 3,68 | 3,91 | 3,80 | 3,79 | 3,80 | 5.037 | 1.930.370.000 |
| 19/1/2026 | 4,01 | 3,75 | -6,48% | 3,67 | 4,04 | 3,86 | 3,74 | 3,75 | 4.702 | 6.577.634.600 |
| 16/1/2026 | 4,04 | 4,01 | -0,74% | 3,95 | 4,14 | 4,02 | 4,01 | 4,03 | 6.339 | 3.501.893.400 |
| 15/1/2026 | 4,03 | 4,04 | -0,25% | 4,00 | 4,10 | 4,05 | 4,03 | 4,05 | 8.736 | 2.633.069.900 |
| 14/1/2026 | 4,04 | 4,05 | +1,50% | 4,00 | 4,17 | 4,06 | 4,05 | 4,08 | 7.363 | 3.504.808.100 |
| 13/1/2026 | 4,04 | 3,99 | -2,21% | 3,86 | 4,10 | 3,96 | 3,96 | 3,99 | 6.516 | 3.349.004.000 |
| 12/1/2026 | 4,17 | 4,08 | -2,16% | 4,00 | 4,17 | 4,08 | 4,07 | 4,08 | 6.182 | 3.229.288.400 |
| 9/1/2026 | 4,15 | 4,17 | +0,48% | 4,09 | 4,31 | 4,20 | 4,16 | 4,17 | 7.697 | 3.923.646.100 |
| 8/1/2026 | 4,03 | 4,15 | +3,23% | 3,99 | 4,20 | 4,10 | 4,14 | 4,16 | 13.099 | 5.298.074.500 |
| 7/1/2026 | 3,77 | 4,02 | +13,88% | 3,62 | 4,07 | 3,89 | 4,02 | 4,03 | 15.149 | 10.462.718.900 |
| 6/1/2026 | 3,35 | 3,53 | +6,33% | 3,33 | 3,57 | 3,50 | 3,52 | 3,54 | 7.596 | 2.768.259.900 |
| 5/1/2026 | 3,31 | 3,32 | +0,91% | 3,28 | 3,39 | 3,34 | 3,32 | 3,33 | 3.084 | 1.302.049.400 |
| 2/1/2026 | 3,35 | 3,29 | -0,60% | 3,23 | 3,37 | 3,27 | 3,28 | 3,29 | 3.469 | 1.256.931.300 |
| 30/12/2025 | 3,31 | 3,31 | +0,91% | 3,29 | 3,36 | 3,31 | 3,30 | 3,31 | 2.015 | 838.183.300 |
| 29/12/2025 | 3,33 | 3,28 | -1,20% | 3,23 | 3,33 | 3,26 | 3,27 | 3,29 | 3.301 | 1.113.516.100 |
| 26/12/2025 | 3,34 | 3,32 | -1,48% | 3,26 | 3,36 | 3,30 | 3,31 | 3,33 | 5.176 | 1.415.146.700 |
| 23/12/2025 | 3,28 | 3,37 | +3,06% | 3,27 | 3,40 | 3,34 | 3,36 | 3,37 | 4.093 | 1.451.299.000 |
| 22/12/2025 | 3,43 | 3,27 | -4,39% | 3,22 | 3,48 | 3,28 | 3,26 | 3,27 | 5.599 | 2.648.996.700 |
| 19/12/2025 | 3,48 | 3,42 | -1,44% | 3,40 | 3,49 | 3,43 | 3,42 | 3,44 | 4.947 | 1.711.968.500 |
| 18/12/2025 | 3,35 | 3,47 | +3,89% | 3,31 | 3,50 | 3,43 | 3,45 | 3,47 | 5.529 | 1.865.315.200 |
| 17/12/2025 | 3,44 | 3,34 | -2,91% | 3,22 | 3,44 | 3,32 | 3,34 | 3,36 | 10.246 | 3.386.563.600 |
| 16/12/2025 | 3,52 | 3,44 | -5,75% | 3,39 | 3,61 | 3,51 | 3,41 | 3,44 | 10.815 | 7.573.977.100 |
| 15/12/2025 | 3,65 | 3,65 | +0,55% | 3,62 | 3,71 | 3,65 | 3,64 | 3,66 | 3.749 | 1.380.471.900 |
| 12/12/2025 | 3,54 | 3,63 | +3,42% | 3,53 | 3,68 | 3,61 | 3,62 | 3,63 | 4.633 | 1.598.494.100 |
| 11/12/2025 | 3,48 | 3,51 | -0,28% | 3,47 | 3,60 | 3,52 | 3,51 | 3,52 | 4.643 | 1.311.989.200 |
| 10/12/2025 | 3,49 | 3,52 | +1,44% | 3,43 | 3,56 | 3,50 | 3,50 | 3,53 | 4.761 | 1.404.285.300 |
| 9/12/2025 | 3,44 | 3,47 | +0,29% | 3,27 | 3,52 | 3,39 | 3,46 | 3,47 | 9.748 | 3.490.797.200 |
| 8/12/2025 | 3,58 | 3,46 | -1,14% | 3,37 | 3,67 | 3,48 | 3,45 | 3,47 | 5.954 | 3.002.052.300 |
| 5/12/2025 | 3,96 | 3,50 | -11,84% | 3,45 | 4,01 | 3,66 | 3,49 | 3,51 | 9.360 | 5.549.369.600 |
| 4/12/2025 | 3,78 | 3,97 | +5,31% | 3,78 | 4,05 | 3,94 | 3,97 | 3,98 | 4.901 | 2.620.842.800 |