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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 26/6/2025 | 4,20 | 4,14 | -0,72% | 4,05 | 4,21 | 4,12 | 4,13 | 4,15 | 4.452 | 1.849.635.500 |
| 25/6/2025 | 4,11 | 4,17 | 0,00% | 4,08 | 4,20 | 4,16 | 4,16 | 4,17 | 4.883 | 1.401.672.700 |
| 24/6/2025 | 4,14 | 4,17 | +1,71% | 4,10 | 4,26 | 4,18 | 4,14 | 4,17 | 5.616 | 1.669.385.200 |
| 23/6/2025 | 4,05 | 4,10 | +0,99% | 3,90 | 4,11 | 4,02 | 4,09 | 4,10 | 10.932 | 4.014.507.500 |
| 20/6/2025 | 4,21 | 4,06 | -4,47% | 4,03 | 4,22 | 4,08 | 4,04 | 4,06 | 3.855 | 1.510.076.900 |
| 18/6/2025 | 4,20 | 4,25 | +0,24% | 4,12 | 4,25 | 4,20 | 4,21 | 4,26 | 5.503 | 1.644.984.700 |
| 17/6/2025 | 4,25 | 4,24 | -0,70% | 4,13 | 4,31 | 4,21 | 4,24 | 4,25 | 8.529 | 1.824.922.800 |
| 16/6/2025 | 4,09 | 4,27 | +5,96% | 4,06 | 4,27 | 4,19 | 4,26 | 4,28 | 7.270 | 2.492.994.300 |
| 13/6/2025 | 4,04 | 4,03 | -1,47% | 3,96 | 4,09 | 4,02 | 4,02 | 4,04 | 6.077 | 1.702.514.500 |
| 12/6/2025 | 4,16 | 4,09 | -3,54% | 4,02 | 4,22 | 4,08 | 4,08 | 4,09 | 5.892 | 2.616.231.200 |
| 11/6/2025 | 4,14 | 4,24 | +2,42% | 4,10 | 4,37 | 4,25 | 4,23 | 4,25 | 10.370 | 3.724.302.200 |
| 10/6/2025 | 4,23 | 4,14 | +0,49% | 4,09 | 4,24 | 4,14 | 4,13 | 4,14 | 5.913 | 1.852.169.300 |
| 9/6/2025 | 3,94 | 4,12 | +4,30% | 3,90 | 4,13 | 4,03 | 4,10 | 4,12 | 6.991 | 3.063.644.500 |
| 6/6/2025 | 4,09 | 3,95 | -2,47% | 3,82 | 4,14 | 3,90 | 3,91 | 3,95 | 7.653 | 3.512.992.500 |
| 5/6/2025 | 4,44 | 4,05 | -8,78% | 4,02 | 4,46 | 4,19 | 4,04 | 4,05 | 12.433 | 3.968.041.300 |
| 4/6/2025 | 4,49 | 4,44 | 0,00% | 4,37 | 4,49 | 4,42 | 4,44 | 4,45 | 10.653 | 3.584.043.400 |
| 3/6/2025 | 4,23 | 4,44 | +4,47% | 4,19 | 4,50 | 4,39 | 4,44 | 4,46 | 11.726 | 5.024.514.600 |
| 2/6/2025 | 4,30 | 4,25 | 0,00% | 4,07 | 4,33 | 4,18 | 4,22 | 4,25 | 12.212 | 2.952.172.500 |
| 30/5/2025 | 4,06 | 4,25 | +4,68% | 4,00 | 4,25 | 4,12 | 4,22 | 4,25 | 5.770 | 3.323.962.700 |
| 29/5/2025 | 4,07 | 4,06 | +0,74% | 3,97 | 4,14 | 4,04 | 4,05 | 4,06 | 5.555 | 2.631.423.500 |
| 28/5/2025 | 4,08 | 4,03 | -0,98% | 4,00 | 4,17 | 4,08 | 4,03 | 4,04 | 7.422 | 2.352.302.300 |
| 27/5/2025 | 3,95 | 4,07 | +4,36% | 3,95 | 4,12 | 4,06 | 4,06 | 4,09 | 7.737 | 2.233.064.700 |
| 26/5/2025 | 3,97 | 3,90 | -1,27% | 3,87 | 4,02 | 3,92 | 3,89 | 3,91 | 5.117 | 2.082.507.000 |
| 23/5/2025 | 3,88 | 3,95 | +0,25% | 3,72 | 3,99 | 3,89 | 3,94 | 3,95 | 7.408 | 4.065.822.200 |
| 22/5/2025 | 3,84 | 3,94 | +1,81% | 3,81 | 4,08 | 3,97 | 3,94 | 3,95 | 11.560 | 3.191.131.000 |
| 21/5/2025 | 4,02 | 3,87 | -4,21% | 3,79 | 4,04 | 3,88 | 3,86 | 3,87 | 11.721 | 4.266.397.900 |
| 20/5/2025 | 4,45 | 4,04 | -8,39% | 3,89 | 4,48 | 4,08 | 4,03 | 4,04 | 9.337 | 5.054.195.000 |
| 19/5/2025 | 4,24 | 4,41 | +3,28% | 4,22 | 4,43 | 4,36 | 4,38 | 4,41 | 10.252 | 2.891.303.100 |
| 16/5/2025 | 4,22 | 4,27 | -0,47% | 4,19 | 4,32 | 4,26 | 4,27 | 4,29 | 8.916 | 2.175.528.300 |
| 15/5/2025 | 4,02 | 4,29 | +7,25% | 3,99 | 4,32 | 4,23 | 4,28 | 4,29 | 12.152 | 4.296.053.600 |
| 14/5/2025 | 3,97 | 4,00 | +0,25% | 3,94 | 4,13 | 4,02 | 3,99 | 4,00 | 12.812 | 3.880.807.600 |
| 13/5/2025 | 3,96 | 3,99 | 0,00% | 3,94 | 4,21 | 4,06 | 3,98 | 4,00 | 8.945 | 4.182.478.700 |
| 12/5/2025 | 4,15 | 3,99 | -3,16% | 3,74 | 4,15 | 3,90 | 3,98 | 3,99 | 10.837 | 5.185.766.600 |
| 9/5/2025 | 3,59 | 4,12 | +17,05% | 3,57 | 4,13 | 3,95 | 4,10 | 4,13 | 15.191 | 9.545.141.200 |
| 8/5/2025 | 3,27 | 3,52 | +10,00% | 3,24 | 3,58 | 3,48 | 3,52 | 3,54 | 9.228 | 3.382.986.100 |
| 7/5/2025 | 3,26 | 3,20 | -1,54% | 3,10 | 3,30 | 3,16 | 3,19 | 3,20 | 8.323 | 2.290.730.600 |
| 6/5/2025 | 3,29 | 3,25 | -1,22% | 3,20 | 3,43 | 3,29 | 3,24 | 3,25 | 6.101 | 2.128.081.100 |
| 5/5/2025 | 3,29 | 3,29 | +0,61% | 3,18 | 3,34 | 3,25 | 3,26 | 3,29 | 8.173 | 2.321.746.400 |
| 2/5/2025 | 3,19 | 3,27 | +6,51% | 3,11 | 3,31 | 3,20 | 3,26 | 3,27 | 3.598 | 2.777.619.400 |
| 29/4/2025 | 3,12 | 3,07 | -0,32% | 3,04 | 3,22 | 3,12 | 3,06 | 3,07 | 3.589 | 1.911.664.400 |
| 28/4/2025 | 3,05 | 3,08 | +1,32% | 3,02 | 3,13 | 3,07 | 3,06 | 3,09 | 6.179 | 2.078.366.800 |
| 25/4/2025 | 3,12 | 3,04 | -4,40% | 2,98 | 3,15 | 3,05 | 3,03 | 3,05 | 4.763 | 2.431.239.500 |
| 24/4/2025 | 3,07 | 3,18 | +2,91% | 3,07 | 3,29 | 3,19 | 3,16 | 3,19 | 6.645 | 3.177.656.700 |
| 23/4/2025 | 3,16 | 3,09 | 0,00% | 3,05 | 3,19 | 3,11 | 3,08 | 3,10 | 7.070 | 3.625.955.700 |
| 22/4/2025 | 3,08 | 3,09 | -0,32% | 2,96 | 3,12 | 3,06 | 3,07 | 3,10 | 7.076 | 3.335.590.900 |
| 17/4/2025 | 2,78 | 3,10 | +17,87% | 2,78 | 3,13 | 3,01 | 3,10 | 3,11 | 9.352 | 7.730.391.400 |
| 16/4/2025 | 2,66 | 2,63 | -1,13% | 2,60 | 2,78 | 2,67 | 2,63 | 2,65 | 6.271 | 3.772.378.600 |
| 15/4/2025 | 2,55 | 2,66 | +4,31% | 2,55 | 2,67 | 2,61 | 2,64 | 2,66 | 8.176 | 2.900.695.800 |
| 14/4/2025 | 2,59 | 2,55 | +0,79% | 2,51 | 2,66 | 2,58 | 2,55 | 2,57 | 6.623 | 2.508.316.600 |
| 11/4/2025 | 2,40 | 2,53 | +6,75% | 2,38 | 2,58 | 2,48 | 2,53 | 2,54 | 7.621 | 2.991.019.000 |
| 10/4/2025 | 2,47 | 2,37 | -4,44% | 2,34 | 2,50 | 2,41 | 2,37 | 2,38 | 5.408 | 2.335.836.400 |
| 9/4/2025 | 2,13 | 2,48 | +13,76% | 2,13 | 2,48 | 2,35 | 2,47 | 2,48 | 10.416 | 4.581.763.200 |
| 8/4/2025 | 2,28 | 2,18 | -2,24% | 2,11 | 2,33 | 2,19 | 2,16 | 2,19 | 4.577 | 3.070.259.900 |
| 7/4/2025 | 2,29 | 2,23 | -5,51% | 2,16 | 2,39 | 2,25 | 2,23 | 2,24 | 9.704 | 4.352.314.500 |
| 4/4/2025 | 2,49 | 2,36 | -9,58% | 2,35 | 2,50 | 2,40 | 2,36 | 2,37 | 5.889 | 2.879.290.300 |
| 3/4/2025 | 2,34 | 2,61 | +9,21% | 2,33 | 2,66 | 2,56 | 2,60 | 2,61 | 10.005 | 3.962.197.300 |
| 2/4/2025 | 2,34 | 2,39 | +1,27% | 2,30 | 2,44 | 2,37 | 2,38 | 2,39 | 6.079 | 2.275.735.500 |
| 1/4/2025 | 2,30 | 2,36 | +2,61% | 2,29 | 2,41 | 2,35 | 2,35 | 2,37 | 8.742 | 2.852.041.400 |
| 31/3/2025 | 2,45 | 2,30 | -8,00% | 2,27 | 2,47 | 2,34 | 2,29 | 2,31 | 7.795 | 4.265.088.500 |
| 28/3/2025 | 2,54 | 2,50 | -2,72% | 2,44 | 2,58 | 2,51 | 2,49 | 2,50 | 8.795 | 2.869.458.400 |
| 27/3/2025 | 2,53 | 2,57 | +2,39% | 2,45 | 2,64 | 2,55 | 2,56 | 2,57 | 5.032 | 2.980.283.300 |
| 26/3/2025 | 2,48 | 2,51 | +2,45% | 2,43 | 2,61 | 2,52 | 2,51 | 2,52 | 6.335 | 3.003.302.000 |
| 25/3/2025 | 2,23 | 2,45 | +10,86% | 2,23 | 2,50 | 2,39 | 2,44 | 2,45 | 6.640 | 3.064.760.700 |
| 24/3/2025 | 2,20 | 2,21 | +0,45% | 2,20 | 2,31 | 2,24 | 2,20 | 2,22 | 3.721 | 1.702.047.500 |
| 21/3/2025 | 2,27 | 2,20 | -1,79% | 2,10 | 2,29 | 2,18 | 2,20 | 2,21 | 9.648 | 4.678.858.900 |
| 20/3/2025 | 2,22 | 2,24 | +0,90% | 2,20 | 2,34 | 2,26 | 2,22 | 2,24 | 9.092 | 2.465.266.200 |
| 19/3/2025 | 2,10 | 2,22 | +5,21% | 2,08 | 2,27 | 2,19 | 2,21 | 2,23 | 7.719 | 2.452.856.000 |
| 18/3/2025 | 2,12 | 2,11 | +0,96% | 2,09 | 2,22 | 2,15 | 2,11 | 2,12 | 7.586 | 2.233.154.500 |
| 17/3/2025 | 2,10 | 2,09 | 0,00% | 2,05 | 2,17 | 2,10 | 2,08 | 2,10 | 4.687 | 1.895.455.100 |
| 14/3/2025 | 1,86 | 2,09 | +12,97% | 1,86 | 2,09 | 1,99 | 2,08 | 2,10 | 3.895 | 1.746.461.900 |
| 13/3/2025 | 1,91 | 1,85 | -0,54% | 1,81 | 1,92 | 1,86 | 1,84 | 1,85 | 5.943 | 1.439.301.100 |
| 12/3/2025 | 1,80 | 1,86 | +3,33% | 1,80 | 1,93 | 1,87 | 1,86 | 1,87 | 9.354 | 2.137.678.200 |
| 11/3/2025 | 1,85 | 1,80 | -2,17% | 1,75 | 1,87 | 1,80 | 1,80 | 1,81 | 5.090 | 1.168.865.100 |
| 10/3/2025 | 1,83 | 1,84 | -0,54% | 1,79 | 1,90 | 1,85 | 1,83 | 1,85 | 6.516 | 1.456.561.200 |
| 7/3/2025 | 1,73 | 1,85 | +3,93% | 1,72 | 1,88 | 1,82 | 1,83 | 1,85 | 10.077 | 2.003.192.400 |
| 6/3/2025 | 1,69 | 1,78 | +4,71% | 1,69 | 1,83 | 1,77 | 1,76 | 1,78 | 18.294 | 1.543.345.900 |
| 5/3/2025 | 1,71 | 1,70 | +0,59% | 1,66 | 1,72 | 1,69 | 1,70 | 1,71 | 4.257 | 724.846.100 |
| 28/2/2025 | 1,76 | 1,69 | -3,98% | 1,65 | 1,79 | 1,70 | 1,69 | 1,70 | 8.005 | 2.532.395.500 |
| 27/2/2025 | 1,74 | 1,76 | 0,00% | 1,72 | 1,81 | 1,76 | 1,76 | 1,77 | 11.976 | 1.844.395.100 |
| 26/2/2025 | 1,91 | 1,76 | -6,38% | 1,72 | 1,92 | 1,77 | 1,75 | 1,76 | 5.296 | 3.007.959.800 |
| 25/2/2025 | 1,96 | 1,88 | -4,57% | 1,87 | 1,98 | 1,92 | 1,87 | 1,88 | 6.004 | 1.907.617.000 |
| 24/2/2025 | 2,15 | 1,97 | -7,94% | 1,95 | 2,17 | 2,02 | 1,96 | 1,97 | 3.290 | 2.252.250.200 |
| 21/2/2025 | 2,18 | 2,14 | -1,83% | 2,12 | 2,20 | 2,15 | 2,13 | 2,15 | 4.926 | 1.582.158.300 |
| 20/2/2025 | 2,20 | 2,18 | -0,46% | 2,14 | 2,24 | 2,18 | 2,18 | 2,19 | 4.727 | 1.464.333.500 |
| 19/2/2025 | 2,25 | 2,19 | -4,78% | 2,18 | 2,32 | 2,22 | 2,18 | 2,20 | 7.992 | 1.456.169.100 |
| 18/2/2025 | 2,32 | 2,30 | -0,86% | 2,26 | 2,37 | 2,31 | 2,28 | 2,30 | 4.377 | 1.297.367.300 |
| 17/2/2025 | 2,25 | 2,32 | +4,50% | 2,22 | 2,41 | 2,35 | 2,32 | 2,33 | 6.845 | 2.445.586.100 |
| 14/2/2025 | 2,05 | 2,22 | +9,36% | 2,05 | 2,23 | 2,17 | 2,20 | 2,22 | 7.777 | 2.837.837.900 |
| 13/2/2025 | 2,05 | 2,03 | -0,98% | 1,96 | 2,06 | 2,01 | 2,03 | 2,04 | 4.022 | 1.126.088.500 |
| 12/2/2025 | 2,10 | 2,05 | -2,84% | 2,05 | 2,13 | 2,07 | 2,05 | 2,06 | 6.787 | 1.595.868.500 |
| 11/2/2025 | 2,10 | 2,11 | +1,44% | 2,05 | 2,15 | 2,11 | 2,11 | 2,12 | 8.180 | 1.793.360.500 |
| 10/2/2025 | 1,94 | 2,08 | +7,77% | 1,94 | 2,10 | 2,04 | 2,07 | 2,09 | 6.454 | 2.278.277.200 |
| 7/2/2025 | 1,97 | 1,93 | -2,53% | 1,92 | 2,00 | 1,95 | 1,93 | 1,95 | 3.739 | 1.169.056.700 |
| 6/2/2025 | 1,86 | 1,98 | +7,61% | 1,84 | 2,03 | 1,95 | 1,98 | 1,99 | 3.228 | 2.270.776.800 |
| 5/2/2025 | 1,97 | 1,84 | -6,12% | 1,84 | 2,00 | 1,88 | 1,84 | 1,85 | 3.931 | 1.496.304.200 |
| 4/2/2025 | 1,95 | 1,96 | +0,51% | 1,87 | 1,96 | 1,92 | 1,94 | 1,96 | 9.434 | 1.275.279.700 |
| 3/2/2025 | 2,04 | 1,95 | -5,34% | 1,95 | 2,06 | 1,99 | 1,95 | 1,97 | 5.268 | 2.217.179.600 |
| 31/1/2025 | 2,10 | 2,06 | -1,90% | 2,05 | 2,14 | 2,08 | 2,06 | 2,09 | 17.130 | 1.713.255.500 |
| 30/1/2025 | 1,92 | 2,10 | +9,38% | 1,92 | 2,10 | 2,04 | 2,09 | 2,10 | 5.229 | 2.309.763.400 |
| 29/1/2025 | 2,02 | 1,92 | -3,52% | 1,90 | 2,02 | 1,93 | 1,92 | 1,93 | 6.300 | 1.668.664.200 |
| 28/1/2025 | 1,96 | 1,99 | 0,00% | 1,95 | 2,04 | 1,99 | 1,97 | 1,99 | 6.677 | 2.026.319.500 |
| 27/1/2025 | 1,86 | 1,99 | +7,57% | 1,81 | 2,01 | 1,95 | 1,98 | 1,99 | 8.996 | 2.258.715.100 |
| 24/1/2025 | 1,68 | 1,85 | +10,12% | 1,68 | 1,91 | 1,85 | 1,85 | 1,86 | 11.030 | 4.259.798.900 |
| 23/1/2025 | 1,74 | 1,68 | -2,89% | 1,66 | 1,78 | 1,71 | 1,68 | 1,70 | 4.811 | 1.236.333.200 |
| 22/1/2025 | 1,69 | 1,73 | +2,98% | 1,65 | 1,76 | 1,71 | 1,71 | 1,73 | 10.184 | 1.522.978.100 |
| 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 |