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.
ANIM3F - ANIMA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,65 | 3,03 | +16,54% | 2,65 | 3,13 | 3,02 | 3,03 | 3,08 | 805 | 4.437.292 |
| 16/4/2025 | 2,68 | 2,60 | +0,39% | 2,60 | 2,77 | 2,66 | 2,60 | 2,67 | 407 | 1.745.828 |
| 15/4/2025 | 2,58 | 2,59 | +2,37% | 2,55 | 2,67 | 2,61 | 2,59 | 2,63 | 506 | 1.569.889 |
| 14/4/2025 | 2,56 | 2,53 | +1,61% | 2,42 | 2,65 | 2,58 | 2,53 | 2,60 | 544 | 1.636.971 |
| 11/4/2025 | 2,39 | 2,49 | +5,96% | 2,39 | 2,57 | 2,48 | 2,49 | 2,53 | 328 | 1.272.093 |
| 10/4/2025 | 2,50 | 2,35 | -4,86% | 2,35 | 2,53 | 2,41 | 2,35 | 2,39 | 344 | 1.468.452 |
| 9/4/2025 | 2,13 | 2,47 | +11,26% | 2,13 | 2,47 | 2,33 | 2,43 | 2,47 | 403 | 1.656.542 |
| 8/4/2025 | 2,25 | 2,22 | +0,45% | 2,12 | 2,32 | 2,20 | 2,14 | 2,22 | 490 | 1.728.135 |
| 7/4/2025 | 2,44 | 2,21 | -8,30% | 2,17 | 2,46 | 2,27 | 2,21 | 2,25 | 451 | 1.447.336 |
| 4/4/2025 | 2,62 | 2,41 | -6,95% | 2,35 | 2,62 | 2,42 | 2,39 | 2,41 | 444 | 1.575.749 |
| 3/4/2025 | 2,39 | 2,59 | +8,82% | 2,33 | 2,65 | 2,55 | 2,59 | 2,62 | 826 | 2.050.441 |
| 2/4/2025 | 2,35 | 2,38 | +2,59% | 2,30 | 2,45 | 2,36 | 2,34 | 2,38 | 270 | 967.860 |
| 1/4/2025 | 2,30 | 2,32 | -0,85% | 2,29 | 2,41 | 2,35 | 2,32 | 2,39 | 282 | 1.075.871 |
| 31/3/2025 | 2,48 | 2,34 | -5,26% | 2,27 | 2,48 | 2,34 | 2,28 | 2,34 | 359 | 1.338.781 |
| 28/3/2025 | 2,57 | 2,47 | -3,14% | 2,43 | 2,59 | 2,49 | 2,47 | 2,55 | 332 | 1.435.026 |
| 27/3/2025 | 2,56 | 2,55 | +2,00% | 2,46 | 2,64 | 2,55 | 2,55 | 2,60 | 349 | 1.363.421 |
| 26/3/2025 | 2,47 | 2,50 | +4,17% | 2,42 | 2,60 | 2,50 | 2,50 | 2,53 | 540 | 2.138.606 |
| 25/3/2025 | 2,24 | 2,40 | +6,67% | 2,22 | 2,48 | 2,37 | 2,40 | 2,47 | 621 | 2.422.563 |
| 24/3/2025 | 2,30 | 2,25 | -5,06% | 2,19 | 2,31 | 2,25 | 2,19 | 2,25 | 447 | 1.487.983 |
| 21/3/2025 | 2,26 | 2,37 | +6,28% | 2,10 | 2,37 | 2,18 | 2,17 | 2,37 | 683 | 1.703.220 |
| 20/3/2025 | 2,28 | 2,23 | 0,00% | 2,21 | 2,33 | 2,26 | 2,23 | 2,26 | 447 | 1.450.428 |
| 19/3/2025 | 2,09 | 2,23 | +6,19% | 2,06 | 2,27 | 2,19 | 2,23 | 2,24 | 484 | 1.491.757 |
| 18/3/2025 | 2,13 | 2,10 | +1,94% | 2,09 | 2,22 | 2,14 | 2,10 | 2,12 | 653 | 1.314.575 |
| 17/3/2025 | 2,05 | 2,06 | +1,98% | 2,05 | 2,18 | 2,10 | 2,06 | 2,10 | 512 | 1.421.211 |
| 14/3/2025 | 1,87 | 2,02 | +9,78% | 1,82 | 2,08 | 1,99 | 2,02 | 2,07 | 397 | 1.529.749 |
| 13/3/2025 | 1,87 | 1,84 | 0,00% | 1,81 | 1,92 | 1,86 | 1,84 | 1,88 | 312 | 929.074 |
| 12/3/2025 | 1,87 | 1,84 | -0,54% | 1,80 | 1,93 | 1,85 | 1,84 | 1,88 | 340 | 1.106.389 |
| 11/3/2025 | 1,85 | 1,85 | +1,09% | 1,75 | 1,90 | 1,80 | 1,82 | 1,85 | 442 | 978.375 |
| 10/3/2025 | 1,84 | 1,83 | +0,55% | 1,80 | 1,90 | 1,84 | 1,83 | 1,87 | 404 | 1.128.415 |
| 7/3/2025 | 1,76 | 1,82 | +1,11% | 1,72 | 1,88 | 1,80 | 1,82 | 1,85 | 1.067 | 1.156.401 |
| 6/3/2025 | 1,71 | 1,80 | +7,14% | 1,69 | 1,83 | 1,76 | 1,75 | 1,80 | 599 | 1.045.273 |
| 5/3/2025 | 1,69 | 1,68 | -0,59% | 1,67 | 1,73 | 1,69 | 1,68 | 1,72 | 218 | 656.933 |
| 28/2/2025 | 1,72 | 1,69 | -3,98% | 1,65 | 1,80 | 1,71 | 1,68 | 1,69 | 546 | 1.387.133 |
| 27/2/2025 | 1,76 | 1,76 | +2,33% | 1,72 | 1,82 | 1,76 | 1,76 | 1,79 | 499 | 1.348.498 |
| 26/2/2025 | 1,89 | 1,72 | -8,02% | 1,72 | 1,91 | 1,77 | 1,72 | 1,77 | 690 | 1.675.305 |
| 25/2/2025 | 1,97 | 1,87 | -4,10% | 1,87 | 2,03 | 1,92 | 1,87 | 1,91 | 509 | 1.179.957 |
| 24/2/2025 | 2,15 | 1,95 | -7,58% | 1,95 | 2,17 | 2,04 | 1,95 | 2,00 | 506 | 1.525.157 |
| 21/2/2025 | 2,18 | 2,11 | -1,86% | 2,11 | 2,20 | 2,15 | 2,10 | 2,11 | 363 | 929.045 |
| 20/2/2025 | 2,21 | 2,15 | -1,38% | 2,13 | 2,24 | 2,18 | 2,15 | 2,20 | 434 | 1.105.032 |
| 19/2/2025 | 2,30 | 2,18 | -5,22% | 2,18 | 2,33 | 2,23 | 2,18 | 2,19 | 560 | 1.260.876 |
| 18/2/2025 | 2,23 | 2,30 | +4,55% | 2,21 | 2,37 | 2,31 | 2,26 | 2,30 | 1.174 | 6.729.017 |
| 17/2/2025 | 2,23 | 2,20 | +0,92% | 2,20 | 2,40 | 2,34 | 2,20 | 2,31 | 1.002 | 2.476.702 |
| 14/2/2025 | 2,06 | 2,18 | +7,92% | 2,04 | 2,22 | 2,15 | 2,18 | 2,22 | 476 | 1.700.685 |
| 13/2/2025 | 2,08 | 2,02 | -1,46% | 1,98 | 2,09 | 2,02 | 2,02 | 2,05 | 222 | 670.435 |
| 12/2/2025 | 2,14 | 2,05 | -2,84% | 2,04 | 2,14 | 2,07 | 2,04 | 2,05 | 311 | 1.123.605 |
| 11/2/2025 | 2,08 | 2,11 | +2,93% | 2,06 | 2,15 | 2,10 | 2,11 | 2,14 | 452 | 1.552.987 |
| 10/2/2025 | 2,00 | 2,05 | +5,67% | 1,93 | 2,10 | 2,03 | 2,05 | 2,09 | 448 | 1.285.734 |
| 7/2/2025 | 1,97 | 1,94 | -1,52% | 1,92 | 2,02 | 1,95 | 1,94 | 1,98 | 316 | 1.093.054 |
| 6/2/2025 | 1,86 | 1,97 | +7,07% | 1,84 | 2,02 | 1,94 | 1,97 | 2,00 | 465 | 1.375.365 |
| 5/2/2025 | 1,98 | 1,84 | -5,15% | 1,84 | 2,00 | 1,89 | 1,84 | 1,89 | 557 | 1.307.046 |
| 4/2/2025 | 1,97 | 1,94 | -1,02% | 1,87 | 1,98 | 1,92 | 1,94 | 1,98 | 658 | 1.238.161 |
| 3/2/2025 | 2,05 | 1,96 | -2,97% | 1,96 | 2,06 | 2,00 | 1,96 | 1,99 | 536 | 1.308.895 |
| 31/1/2025 | 2,10 | 2,02 | -2,42% | 2,02 | 2,13 | 2,08 | 2,02 | 2,10 | 317 | 1.200.922 |
| 30/1/2025 | 1,92 | 2,07 | +6,15% | 1,90 | 2,10 | 2,04 | 2,04 | 2,07 | 379 | 1.553.671 |
| 29/1/2025 | 1,99 | 1,95 | -1,02% | 1,90 | 2,02 | 1,93 | 1,91 | 1,95 | 290 | 937.773 |
| 28/1/2025 | 1,99 | 1,97 | 0,00% | 1,93 | 2,06 | 1,99 | 1,97 | 2,00 | 593 | 1.370.324 |
| 27/1/2025 | 1,89 | 1,97 | +4,23% | 1,77 | 2,01 | 1,95 | 1,97 | 1,98 | 443 | 1.428.996 |
| 24/1/2025 | 1,68 | 1,89 | +11,18% | 1,68 | 1,91 | 1,83 | 1,85 | 1,89 | 537 | 1.297.156 |
| 23/1/2025 | 1,76 | 1,70 | -2,30% | 1,66 | 1,78 | 1,71 | 1,67 | 1,70 | 417 | 682.796 |
| 22/1/2025 | 1,74 | 1,74 | +0,58% | 1,65 | 1,76 | 1,71 | 1,72 | 1,74 | 467 | 919.475 |
| 21/1/2025 | 1,75 | 1,73 | +1,17% | 1,66 | 1,77 | 1,69 | 1,68 | 1,73 | 623 | 927.082 |
| 20/1/2025 | 1,65 | 1,71 | +3,01% | 1,60 | 1,75 | 1,68 | 1,71 | 1,75 | 550 | 1.027.601 |