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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,67 | 3,44 | -7,53% | 3,32 | 3,68 | 3,42 | 3,44 | 3,45 | 10.847 | 5.011.976.400 |
| 5/9/2025 | 3,72 | 3,72 | +1,64% | 3,64 | 3,78 | 3,71 | 3,71 | 3,73 | 4.922 | 2.179.289.900 |
| 4/9/2025 | 3,33 | 3,66 | +10,57% | 3,30 | 3,69 | 3,52 | 3,65 | 3,67 | 6.665 | 3.195.562.900 |
| 3/9/2025 | 3,26 | 3,31 | +0,91% | 3,25 | 3,43 | 3,30 | 3,30 | 3,31 | 7.296 | 4.369.977.300 |
| 2/9/2025 | 3,32 | 3,28 | -3,24% | 3,18 | 3,32 | 3,24 | 3,26 | 3,28 | 8.525 | 2.540.269.300 |
| 1/9/2025 | 3,39 | 3,39 | +0,59% | 3,34 | 3,42 | 3,38 | 3,37 | 3,39 | 3.337 | 807.533.800 |
| 29/8/2025 | 3,32 | 3,37 | +1,81% | 3,25 | 3,38 | 3,33 | 3,35 | 3,37 | 6.482 | 1.442.563.800 |
| 28/8/2025 | 3,24 | 3,31 | +2,80% | 3,21 | 3,44 | 3,36 | 3,31 | 3,32 | 9.534 | 3.402.079.400 |
| 27/8/2025 | 3,16 | 3,22 | +1,26% | 3,12 | 3,23 | 3,17 | 3,21 | 3,23 | 4.416 | 1.137.744.400 |
| 26/8/2025 | 3,22 | 3,18 | -1,55% | 3,16 | 3,27 | 3,19 | 3,17 | 3,19 | 5.046 | 946.553.900 |
| 25/8/2025 | 3,19 | 3,23 | +1,89% | 3,14 | 3,31 | 3,23 | 3,23 | 3,26 | 4.486 | 1.800.495.300 |
| 22/8/2025 | 2,94 | 3,17 | +7,82% | 2,93 | 3,21 | 3,12 | 3,17 | 3,19 | 10.306 | 4.073.429.700 |
| 21/8/2025 | 3,06 | 2,94 | -5,77% | 2,90 | 3,12 | 2,97 | 2,94 | 2,95 | 11.568 | 4.464.647.300 |
| 20/8/2025 | 3,18 | 3,12 | -1,89% | 3,11 | 3,23 | 3,15 | 3,12 | 3,13 | 6.453 | 1.744.943.100 |
| 19/8/2025 | 3,31 | 3,18 | -5,64% | 3,12 | 3,31 | 3,17 | 3,15 | 3,18 | 5.858 | 3.371.935.800 |
| 18/8/2025 | 3,32 | 3,37 | +1,20% | 3,32 | 3,46 | 3,38 | 3,35 | 3,38 | 7.219 | 1.861.037.600 |
| 15/8/2025 | 3,34 | 3,33 | -0,60% | 3,27 | 3,45 | 3,33 | 3,29 | 3,33 | 3.938 | 1.402.387.800 |
| 14/8/2025 | 3,37 | 3,35 | -1,18% | 3,29 | 3,40 | 3,34 | 3,34 | 3,36 | 6.890 | 2.182.399.700 |
| 13/8/2025 | 3,49 | 3,39 | -3,14% | 3,35 | 3,51 | 3,41 | 3,38 | 3,40 | 6.580 | 1.906.601.100 |
| 12/8/2025 | 3,45 | 3,50 | +3,55% | 3,33 | 3,52 | 3,42 | 3,50 | 3,51 | 12.682 | 3.256.280.600 |
| 11/8/2025 | 3,72 | 3,38 | -7,90% | 3,35 | 3,72 | 3,47 | 3,37 | 3,38 | 6.550 | 4.310.788.300 |
| 8/8/2025 | 4,00 | 3,67 | -7,32% | 3,65 | 4,00 | 3,76 | 3,66 | 3,67 | 6.046 | 3.558.547.100 |
| 7/8/2025 | 3,85 | 3,96 | +3,13% | 3,80 | 3,96 | 3,89 | 3,95 | 3,96 | 3.721 | 1.537.459.000 |
| 6/8/2025 | 3,80 | 3,84 | +6,37% | 3,79 | 4,09 | 3,90 | 3,83 | 3,85 | 9.581 | 4.560.941.300 |
| 5/8/2025 | 3,79 | 3,61 | -4,50% | 3,61 | 3,86 | 3,69 | 3,61 | 3,63 | 4.036 | 2.083.897.000 |
| 4/8/2025 | 3,75 | 3,78 | +2,16% | 3,66 | 3,80 | 3,72 | 3,76 | 3,78 | 4.252 | 1.580.739.100 |
| 1/8/2025 | 3,73 | 3,70 | +1,65% | 3,63 | 3,78 | 3,70 | 3,69 | 3,70 | 6.587 | 1.658.669.100 |
| 31/7/2025 | 3,67 | 3,64 | -1,09% | 3,58 | 3,81 | 3,69 | 3,64 | 3,66 | 7.293 | 1.947.972.900 |
| 30/7/2025 | 3,53 | 3,68 | +4,25% | 3,51 | 3,80 | 3,66 | 3,68 | 3,70 | 5.184 | 1.586.867.300 |
| 29/7/2025 | 3,53 | 3,53 | -0,84% | 3,49 | 3,60 | 3,54 | 3,52 | 3,54 | 6.569 | 1.272.006.000 |
| 28/7/2025 | 3,63 | 3,56 | -1,93% | 3,51 | 3,72 | 3,58 | 3,55 | 3,57 | 5.133 | 1.332.139.600 |
| 25/7/2025 | 3,62 | 3,63 | +1,11% | 3,57 | 3,67 | 3,62 | 3,62 | 3,66 | 3.397 | 898.340.200 |
| 24/7/2025 | 3,65 | 3,59 | -1,64% | 3,52 | 3,65 | 3,57 | 3,56 | 3,59 | 5.339 | 968.409.200 |
| 23/7/2025 | 3,57 | 3,65 | +2,53% | 3,55 | 3,69 | 3,63 | 3,62 | 3,66 | 4.067 | 1.044.112.800 |
| 22/7/2025 | 3,57 | 3,56 | -1,39% | 3,56 | 3,66 | 3,60 | 3,55 | 3,56 | 4.098 | 871.896.900 |
| 21/7/2025 | 3,72 | 3,61 | -1,37% | 3,47 | 3,72 | 3,55 | 3,59 | 3,61 | 9.389 | 3.381.773.700 |
| 18/7/2025 | 3,80 | 3,66 | -5,67% | 3,62 | 3,91 | 3,71 | 3,65 | 3,67 | 6.721 | 2.327.668.400 |
| 17/7/2025 | 3,84 | 3,88 | +0,78% | 3,77 | 3,94 | 3,86 | 3,87 | 3,88 | 5.557 | 1.274.927.400 |
| 16/7/2025 | 3,84 | 3,85 | +0,79% | 3,65 | 3,86 | 3,74 | 3,85 | 3,86 | 9.019 | 3.421.399.500 |
| 15/7/2025 | 3,68 | 3,82 | +3,80% | 3,67 | 3,92 | 3,81 | 3,82 | 3,84 | 7.235 | 2.575.461.300 |
| 14/7/2025 | 3,76 | 3,68 | -3,16% | 3,58 | 3,80 | 3,66 | 3,66 | 3,68 | 12.645 | 6.364.903.300 |
| 11/7/2025 | 4,07 | 3,80 | -6,86% | 3,78 | 4,07 | 3,85 | 3,79 | 3,81 | 8.365 | 4.326.386.900 |
| 10/7/2025 | 4,10 | 4,08 | -2,86% | 3,97 | 4,14 | 4,06 | 4,07 | 4,08 | 9.242 | 2.692.060.900 |
| 9/7/2025 | 4,24 | 4,20 | -0,94% | 4,18 | 4,33 | 4,21 | 4,19 | 4,21 | 6.203 | 1.340.877.700 |
| 8/7/2025 | 4,35 | 4,24 | -2,30% | 4,22 | 4,37 | 4,27 | 4,23 | 4,25 | 7.686 | 1.398.087.500 |
| 7/7/2025 | 4,40 | 4,34 | -1,36% | 4,26 | 4,43 | 4,33 | 4,32 | 4,34 | 7.586 | 1.713.793.500 |
| 4/7/2025 | 4,37 | 4,40 | -0,45% | 4,23 | 4,52 | 4,38 | 4,40 | 4,43 | 5.594 | 1.696.803.500 |
| 3/7/2025 | 4,18 | 4,42 | +6,00% | 4,18 | 4,42 | 4,32 | 4,40 | 4,43 | 6.643 | 2.081.886.400 |
| 2/7/2025 | 4,17 | 4,17 | -2,34% | 4,01 | 4,24 | 4,13 | 4,15 | 4,17 | 13.325 | 3.601.393.500 |
| 1/7/2025 | 4,24 | 4,27 | +0,71% | 4,09 | 4,28 | 4,19 | 4,23 | 4,27 | 5.812 | 1.882.216.400 |
| 30/6/2025 | 4,16 | 4,24 | +2,17% | 4,10 | 4,27 | 4,22 | 4,23 | 4,25 | 4.823 | 1.483.577.100 |
| 27/6/2025 | 4,10 | 4,15 | +0,24% | 4,07 | 4,16 | 4,12 | 4,11 | 4,15 | 3.120 | 1.168.935.500 |
| 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 |