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.
ANIM3F - ANIMA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 3,51 | 3,65 | +5,49% | 3,48 | 3,68 | 3,61 | 3,60 | 3,65 | 222 | 1.602.527 |
| 11/12/2025 | 3,51 | 3,46 | -0,29% | 3,43 | 3,60 | 3,52 | 3,46 | 3,50 | 349 | 2.336.436 |
| 10/12/2025 | 3,46 | 3,47 | +0,87% | 3,42 | 3,56 | 3,48 | 3,43 | 3,47 | 286 | 2.421.028 |
| 9/12/2025 | 3,46 | 3,44 | -2,27% | 3,28 | 3,51 | 3,38 | 3,40 | 3,44 | 678 | 2.877.622 |
| 8/12/2025 | 3,53 | 3,52 | -0,56% | 3,37 | 3,65 | 3,48 | 3,44 | 3,52 | 559 | 2.895.549 |
| 5/12/2025 | 3,97 | 3,54 | -9,92% | 3,42 | 4,01 | 3,69 | 3,45 | 3,54 | 634 | 3.757.134 |
| 4/12/2025 | 3,79 | 3,93 | +5,65% | 3,79 | 4,03 | 3,94 | 3,93 | 4,02 | 389 | 2.694.404 |
| 3/12/2025 | 3,81 | 3,72 | -1,85% | 3,72 | 3,86 | 3,78 | 3,72 | 3,80 | 286 | 1.874.978 |
| 2/12/2025 | 3,73 | 3,79 | +0,80% | 3,73 | 3,94 | 3,81 | 3,75 | 3,85 | 557 | 1.958.504 |
| 1/12/2025 | 3,85 | 3,76 | 0,00% | 3,70 | 3,85 | 3,75 | 3,73 | 3,76 | 1.089 | 2.584.262 |
| 28/11/2025 | 3,77 | 3,76 | +0,53% | 3,74 | 3,85 | 3,79 | 3,76 | 3,82 | 225 | 1.270.961 |
| 27/11/2025 | 3,58 | 3,74 | +2,75% | 3,49 | 3,78 | 3,68 | 3,67 | 3,74 | 265 | 1.636.715 |
| 26/11/2025 | 3,58 | 3,64 | +3,41% | 3,54 | 3,75 | 3,67 | 3,64 | 3,69 | 336 | 1.892.736 |
| 25/11/2025 | 3,44 | 3,52 | +5,71% | 3,39 | 3,62 | 3,55 | 3,52 | 3,57 | 423 | 1.857.528 |
| 24/11/2025 | 3,35 | 3,33 | -0,60% | 3,33 | 3,52 | 3,42 | 3,33 | 3,38 | 305 | 1.611.225 |
| 21/11/2025 | 3,50 | 3,35 | -6,42% | 3,35 | 3,56 | 3,41 | 3,35 | 3,40 | 294 | 1.339.117 |
| 19/11/2025 | 3,52 | 3,58 | +2,87% | 3,40 | 3,64 | 3,55 | 3,53 | 3,58 | 259 | 1.496.920 |
| 18/11/2025 | 3,36 | 3,48 | +1,46% | 3,29 | 3,57 | 3,47 | 3,48 | 3,55 | 240 | 1.451.871 |
| 17/11/2025 | 3,59 | 3,43 | -3,65% | 3,35 | 3,60 | 3,45 | 3,37 | 3,43 | 466 | 1.932.875 |
| 14/11/2025 | 3,66 | 3,56 | -1,66% | 3,46 | 3,66 | 3,53 | 3,49 | 3,56 | 360 | 1.893.308 |
| 13/11/2025 | 3,66 | 3,62 | -4,23% | 3,55 | 3,78 | 3,62 | 3,60 | 3,62 | 473 | 1.703.861 |
| 12/11/2025 | 3,86 | 3,78 | -3,08% | 3,67 | 3,91 | 3,75 | 3,71 | 3,78 | 317 | 2.329.676 |
| 11/11/2025 | 3,78 | 3,90 | +0,26% | 3,74 | 3,98 | 3,86 | 3,86 | 3,90 | 546 | 2.845.727 |
| 10/11/2025 | 3,51 | 3,89 | +12,43% | 3,51 | 3,90 | 3,75 | 3,82 | 3,89 | 582 | 4.055.923 |
| 7/11/2025 | 3,32 | 3,46 | +4,85% | 3,32 | 3,63 | 3,51 | 3,46 | 3,50 | 405 | 2.382.076 |
| 6/11/2025 | 3,43 | 3,30 | -6,78% | 3,27 | 3,53 | 3,34 | 3,30 | 3,34 | 522 | 2.006.738 |
| 5/11/2025 | 3,32 | 3,54 | +4,42% | 3,25 | 3,54 | 3,43 | 3,51 | 3,54 | 353 | 1.645.781 |
| 4/11/2025 | 3,30 | 3,39 | +2,11% | 3,25 | 3,39 | 3,31 | 3,34 | 3,39 | 350 | 1.425.976 |
| 3/11/2025 | 3,58 | 3,32 | -6,21% | 3,32 | 3,62 | 3,43 | 3,32 | 3,38 | 2.353 | 4.581.490 |
| 31/10/2025 | 3,31 | 3,54 | +8,59% | 3,29 | 3,55 | 3,43 | 3,47 | 3,54 | 391 | 2.268.551 |
| 30/10/2025 | 3,28 | 3,26 | -0,91% | 3,14 | 3,32 | 3,24 | 3,26 | 3,30 | 271 | 787.531 |
| 29/10/2025 | 3,27 | 3,29 | -0,60% | 3,22 | 3,35 | 3,29 | 3,24 | 3,29 | 200 | 1.185.962 |
| 28/10/2025 | 3,34 | 3,31 | -1,19% | 3,21 | 3,35 | 3,28 | 3,27 | 3,31 | 410 | 1.698.322 |
| 27/10/2025 | 3,38 | 3,35 | +1,82% | 3,25 | 3,41 | 3,33 | 3,32 | 3,35 | 523 | 1.558.378 |
| 24/10/2025 | 3,21 | 3,29 | +0,61% | 3,21 | 3,41 | 3,32 | 3,29 | 3,36 | 222 | 1.165.328 |
| 23/10/2025 | 3,11 | 3,27 | +2,19% | 3,10 | 3,30 | 3,24 | 3,27 | 3,31 | 382 | 2.284.668 |
| 22/10/2025 | 3,06 | 3,20 | +5,61% | 3,05 | 3,23 | 3,16 | 3,16 | 3,20 | 314 | 908.366 |
| 21/10/2025 | 3,15 | 3,03 | -2,57% | 3,00 | 3,17 | 3,07 | 3,03 | 3,10 | 505 | 1.351.164 |
| 20/10/2025 | 3,07 | 3,11 | -0,32% | 3,07 | 3,18 | 3,11 | 3,10 | 3,16 | 464 | 954.379 |
| 17/10/2025 | 3,11 | 3,12 | +0,97% | 2,97 | 3,15 | 3,08 | 3,06 | 3,12 | 194 | 1.045.163 |
| 16/10/2025 | 3,22 | 3,09 | -3,44% | 3,05 | 3,22 | 3,13 | 3,09 | 3,10 | 192 | 1.084.181 |
| 15/10/2025 | 3,15 | 3,20 | +2,24% | 3,10 | 3,21 | 3,17 | 3,18 | 3,20 | 176 | 976.400 |
| 14/10/2025 | 3,14 | 3,13 | +1,29% | 3,03 | 3,17 | 3,10 | 3,10 | 3,13 | 391 | 1.131.671 |
| 13/10/2025 | 3,02 | 3,09 | +3,00% | 2,95 | 3,14 | 3,09 | 3,08 | 3,09 | 398 | 1.170.693 |
| 10/10/2025 | 3,05 | 3,00 | -1,32% | 3,00 | 3,16 | 3,05 | 3,00 | 3,04 | 302 | 1.400.123 |
| 9/10/2025 | 3,13 | 3,04 | -0,33% | 3,01 | 3,18 | 3,05 | 3,04 | 3,11 | 407 | 1.315.558 |
| 8/10/2025 | 3,00 | 3,05 | +0,99% | 2,97 | 3,13 | 3,04 | 3,05 | 3,13 | 421 | 1.736.403 |
| 7/10/2025 | 3,21 | 3,02 | -8,21% | 2,92 | 3,28 | 3,00 | 2,98 | 3,02 | 2.825 | 3.846.298 |
| 6/10/2025 | 3,20 | 3,29 | +0,61% | 3,18 | 3,35 | 3,23 | 3,22 | 3,29 | 412 | 1.455.858 |
| 3/10/2025 | 3,22 | 3,27 | 0,00% | 3,17 | 3,34 | 3,23 | 3,25 | 3,32 | 392 | 1.648.277 |
| 2/10/2025 | 3,39 | 3,27 | -2,39% | 3,18 | 3,39 | 3,24 | 3,23 | 3,27 | 369 | 1.620.513 |
| 1/10/2025 | 3,43 | 3,35 | -0,89% | 3,31 | 3,47 | 3,36 | 3,35 | 3,40 | 563 | 1.786.933 |
| 30/9/2025 | 3,46 | 3,38 | -0,59% | 3,38 | 3,50 | 3,44 | 3,38 | 3,47 | 303 | 963.163 |
| 29/9/2025 | 3,38 | 3,40 | +0,29% | 3,38 | 3,55 | 3,46 | 3,40 | 3,42 | 162 | 968.026 |
| 26/9/2025 | 3,34 | 3,39 | +0,89% | 3,33 | 3,49 | 3,43 | 3,39 | 3,46 | 296 | 1.006.076 |
| 25/9/2025 | 3,51 | 3,36 | -5,08% | 3,30 | 3,53 | 3,37 | 3,36 | 3,37 | 589 | 2.950.419 |
| 24/9/2025 | 3,65 | 3,54 | -1,67% | 3,54 | 3,65 | 3,57 | 3,54 | 3,60 | 280 | 1.139.808 |
| 23/9/2025 | 3,59 | 3,60 | +1,41% | 3,53 | 3,67 | 3,61 | 3,60 | 3,65 | 278 | 1.497.766 |
| 22/9/2025 | 3,55 | 3,55 | +1,14% | 3,44 | 3,60 | 3,53 | 3,55 | 3,60 | 244 | 1.404.487 |
| 19/9/2025 | 3,51 | 3,51 | -1,96% | 3,51 | 3,59 | 3,56 | 3,51 | 3,56 | 215 | 986.975 |
| 18/9/2025 | 3,60 | 3,58 | -0,56% | 3,52 | 3,64 | 3,56 | 3,52 | 3,58 | 279 | 1.237.868 |
| 17/9/2025 | 3,64 | 3,60 | -1,64% | 3,56 | 3,73 | 3,64 | 3,58 | 3,60 | 352 | 2.110.338 |
| 16/9/2025 | 3,55 | 3,66 | +0,27% | 3,55 | 3,66 | 3,60 | 3,59 | 3,66 | 426 | 1.453.191 |
| 15/9/2025 | 3,50 | 3,65 | +5,19% | 3,48 | 3,70 | 3,62 | 3,65 | 3,67 | 264 | 1.876.697 |
| 12/9/2025 | 3,47 | 3,47 | 0,00% | 3,43 | 3,56 | 3,51 | 3,47 | 3,56 | 239 | 1.795.789 |
| 11/9/2025 | 3,45 | 3,47 | +0,87% | 3,43 | 3,59 | 3,52 | 3,47 | 3,58 | 283 | 1.511.915 |
| 10/9/2025 | 3,42 | 3,44 | 0,00% | 3,39 | 3,58 | 3,46 | 3,44 | 3,49 | 220 | 1.622.724 |
| 9/9/2025 | 3,44 | 3,44 | -0,86% | 3,35 | 3,50 | 3,42 | 3,36 | 3,44 | 346 | 1.631.637 |
| 8/9/2025 | 3,73 | 3,47 | -5,96% | 3,33 | 3,73 | 3,43 | 3,45 | 3,47 | 659 | 3.654.139 |
| 5/9/2025 | 3,67 | 3,69 | +1,93% | 3,65 | 3,78 | 3,70 | 3,69 | 3,71 | 280 | 1.939.422 |
| 4/9/2025 | 3,35 | 3,62 | +7,74% | 3,30 | 3,70 | 3,53 | 3,62 | 3,67 | 364 | 2.533.034 |
| 3/9/2025 | 3,28 | 3,36 | +3,38% | 3,25 | 3,45 | 3,31 | 3,30 | 3,36 | 299 | 1.543.476 |
| 2/9/2025 | 3,34 | 3,25 | -5,80% | 3,19 | 3,34 | 3,24 | 3,25 | 3,29 | 657 | 1.910.687 |
| 1/9/2025 | 3,39 | 3,45 | +0,58% | 3,28 | 3,45 | 3,38 | 3,35 | 3,45 | 304 | 1.714.138 |
| 29/8/2025 | 3,33 | 3,43 | +3,63% | 3,29 | 3,43 | 3,34 | 3,32 | 3,43 | 262 | 1.261.800 |
| 28/8/2025 | 3,24 | 3,31 | +2,80% | 3,21 | 3,44 | 3,34 | 3,31 | 3,41 | 315 | 2.642.216 |
| 27/8/2025 | 3,13 | 3,22 | +0,94% | 3,11 | 3,23 | 3,15 | 3,20 | 3,22 | 339 | 1.810.345 |
| 26/8/2025 | 3,24 | 3,19 | -1,54% | 3,16 | 3,27 | 3,20 | 3,15 | 3,19 | 435 | 1.256.787 |
| 25/8/2025 | 3,21 | 3,24 | +3,18% | 3,10 | 3,30 | 3,23 | 3,24 | 3,27 | 441 | 1.217.867 |
| 22/8/2025 | 2,94 | 3,14 | +8,28% | 2,94 | 3,21 | 3,10 | 3,14 | 3,20 | 425 | 1.621.642 |
| 21/8/2025 | 3,11 | 2,90 | -7,94% | 2,90 | 3,14 | 2,99 | 2,90 | 2,93 | 679 | 2.454.427 |
| 20/8/2025 | 3,17 | 3,15 | +1,61% | 3,11 | 3,24 | 3,15 | 3,15 | 3,17 | 273 | 1.140.725 |
| 19/8/2025 | 3,36 | 3,10 | -9,36% | 3,10 | 3,39 | 3,18 | 3,10 | 3,12 | 862 | 2.809.922 |
| 18/8/2025 | 3,26 | 3,42 | +4,59% | 3,26 | 3,46 | 3,37 | 3,31 | 3,42 | 436 | 1.792.676 |
| 15/8/2025 | 3,40 | 3,27 | -4,39% | 3,27 | 3,44 | 3,33 | 3,27 | 3,32 | 440 | 1.418.928 |
| 14/8/2025 | 3,39 | 3,42 | +2,09% | 3,29 | 3,48 | 3,35 | 3,36 | 3,42 | 400 | 1.699.572 |
| 13/8/2025 | 3,53 | 3,35 | -4,83% | 3,35 | 3,56 | 3,42 | 3,35 | 3,37 | 598 | 2.619.146 |
| 12/8/2025 | 3,38 | 3,52 | +4,76% | 3,34 | 3,56 | 3,42 | 3,48 | 3,52 | 679 | 2.190.425 |
| 11/8/2025 | 3,68 | 3,36 | -9,92% | 3,33 | 3,73 | 3,48 | 3,35 | 3,36 | 885 | 3.540.671 |
| 8/8/2025 | 3,99 | 3,73 | -3,62% | 3,66 | 4,01 | 3,77 | 3,68 | 3,77 | 480 | 2.467.255 |
| 7/8/2025 | 3,87 | 3,87 | +1,04% | 3,81 | 4,00 | 3,88 | 3,87 | 3,98 | 267 | 1.717.127 |
| 6/8/2025 | 3,66 | 3,83 | +6,09% | 3,65 | 4,06 | 3,90 | 3,83 | 3,87 | 427 | 2.649.826 |
| 5/8/2025 | 3,78 | 3,61 | -3,73% | 3,61 | 3,83 | 3,69 | 3,61 | 3,67 | 615 | 1.919.918 |
| 4/8/2025 | 3,67 | 3,75 | +0,27% | 3,66 | 3,80 | 3,70 | 3,71 | 3,75 | 447 | 1.634.614 |
| 1/8/2025 | 3,64 | 3,74 | +3,89% | 3,58 | 3,78 | 3,71 | 3,66 | 3,74 | 420 | 1.555.660 |
| 31/7/2025 | 3,68 | 3,60 | -2,70% | 3,56 | 3,80 | 3,68 | 3,59 | 3,60 | 473 | 2.034.503 |
| 30/7/2025 | 3,51 | 3,70 | +5,41% | 3,50 | 3,79 | 3,64 | 3,70 | 3,79 | 344 | 2.130.769 |
| 29/7/2025 | 3,56 | 3,51 | -1,13% | 3,49 | 3,60 | 3,54 | 3,51 | 3,57 | 484 | 1.240.314 |
| 28/7/2025 | 3,67 | 3,55 | -3,53% | 3,52 | 3,71 | 3,60 | 3,55 | 3,60 | 353 | 1.639.405 |
| 25/7/2025 | 3,63 | 3,68 | +2,79% | 3,57 | 3,68 | 3,62 | 3,60 | 3,68 | 164 | 1.029.244 |
| 24/7/2025 | 3,74 | 3,58 | -2,72% | 3,52 | 3,74 | 3,57 | 3,58 | 3,59 | 394 | 1.321.188 |
| 23/7/2025 | 3,56 | 3,68 | +3,66% | 3,55 | 3,68 | 3,62 | 3,60 | 3,68 | 170 | 1.112.657 |
| 22/7/2025 | 3,56 | 3,55 | -1,93% | 3,54 | 3,67 | 3,60 | 3,55 | 3,62 | 338 | 1.422.073 |
| 21/7/2025 | 3,70 | 3,62 | -2,16% | 3,48 | 3,71 | 3,56 | 3,58 | 3,62 | 747 | 3.017.615 |
| 18/7/2025 | 3,86 | 3,70 | -3,14% | 3,63 | 3,89 | 3,74 | 3,67 | 3,70 | 466 | 2.343.283 |
| 17/7/2025 | 3,85 | 3,82 | -1,80% | 3,78 | 3,93 | 3,86 | 3,82 | 3,93 | 438 | 2.097.683 |
| 16/7/2025 | 3,85 | 3,89 | 0,00% | 3,66 | 3,90 | 3,75 | 3,82 | 3,89 | 536 | 2.471.263 |
| 15/7/2025 | 3,65 | 3,89 | +5,99% | 3,65 | 3,91 | 3,80 | 3,82 | 3,89 | 509 | 2.732.996 |
| 14/7/2025 | 3,78 | 3,67 | -3,67% | 3,56 | 3,84 | 3,68 | 3,67 | 3,69 | 740 | 3.492.609 |
| 11/7/2025 | 4,12 | 3,81 | -7,07% | 3,79 | 4,12 | 3,86 | 3,80 | 3,83 | 756 | 4.198.783 |
| 10/7/2025 | 4,11 | 4,10 | -2,15% | 3,96 | 4,15 | 4,05 | 4,05 | 4,10 | 445 | 2.252.676 |
| 9/7/2025 | 4,24 | 4,19 | -2,10% | 4,16 | 4,32 | 4,22 | 4,17 | 4,19 | 477 | 1.426.606 |
| 8/7/2025 | 4,34 | 4,28 | +0,23% | 4,22 | 4,37 | 4,27 | 4,23 | 4,28 | 348 | 1.457.655 |
| 7/7/2025 | 4,43 | 4,27 | -3,61% | 4,26 | 4,44 | 4,32 | 4,27 | 4,34 | 594 | 1.937.548 |
| 4/7/2025 | 4,35 | 4,43 | +1,14% | 4,24 | 4,52 | 4,34 | 4,35 | 4,43 | 440 | 3.429.426 |
| 3/7/2025 | 4,14 | 4,38 | +7,09% | 4,14 | 4,42 | 4,30 | 4,34 | 4,38 | 627 | 3.010.862 |
| 2/7/2025 | 4,23 | 4,09 | -1,45% | 4,01 | 4,24 | 4,11 | 4,09 | 4,20 | 428 | 1.958.778 |
| 1/7/2025 | 4,24 | 4,15 | -0,95% | 4,10 | 4,28 | 4,17 | 4,15 | 4,21 | 961 | 1.939.906 |
| 30/6/2025 | 4,11 | 4,19 | +3,20% | 4,08 | 4,27 | 4,20 | 4,19 | 4,26 | 412 | 2.087.107 |
| 27/6/2025 | 4,21 | 4,06 | -2,40% | 4,06 | 4,21 | 4,11 | 4,06 | 4,17 | 231 | 1.458.676 |
| 26/6/2025 | 4,17 | 4,16 | +1,46% | 4,05 | 4,19 | 4,11 | 4,08 | 4,16 | 212 | 1.274.311 |
| 25/6/2025 | 4,10 | 4,10 | -0,24% | 4,08 | 4,20 | 4,15 | 4,10 | 4,13 | 202 | 965.326 |
| 24/6/2025 | 4,10 | 4,11 | +2,24% | 4,10 | 4,26 | 4,18 | 4,11 | 4,21 | 431 | 2.448.499 |
| 23/6/2025 | 4,03 | 4,02 | +0,75% | 3,91 | 4,10 | 4,00 | 4,02 | 4,07 | 559 | 2.413.755 |
| 20/6/2025 | 4,27 | 3,99 | -4,09% | 3,99 | 4,27 | 4,08 | 3,99 | 4,08 | 336 | 2.171.768 |
| 18/6/2025 | 4,24 | 4,16 | -1,19% | 4,12 | 4,25 | 4,20 | 4,16 | 4,24 | 286 | 1.425.319 |
| 17/6/2025 | 4,25 | 4,21 | +0,96% | 4,12 | 4,31 | 4,20 | 4,16 | 4,21 | 542 | 1.862.896 |
| 16/6/2025 | 3,99 | 4,17 | +4,51% | 3,99 | 4,28 | 4,17 | 4,17 | 4,28 | 520 | 2.458.272 |