Ânima Holding S.A. (ANIM3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 3.2500 | 3.4700 | 3.2100 | 3.4300 | 3.4300 | 8,417,700 |
| Jul 02, 2024 | 3.1500 | 3.2200 | 3.0900 | 3.1600 | 3.1600 | 4,735,400 |
| Jul 01, 2024 | 3.1500 | 3.2500 | 3.1100 | 3.1500 | 3.1500 | 3,467,000 |
| Jun 28, 2024 | 3.3100 | 3.4000 | 3.1200 | 3.1500 | 3.1500 | 5,990,000 |
| Jun 27, 2024 | 3.1200 | 3.3300 | 3.0700 | 3.3100 | 3.3100 | 4,737,300 |
| Jun 26, 2024 | 3.1000 | 3.1300 | 3.0200 | 3.1000 | 3.1000 | 3,130,000 |
| Jun 25, 2024 | 3.2000 | 3.2100 | 3.1200 | 3.1500 | 3.1500 | 2,835,800 |
| Jun 24, 2024 | 3.0900 | 3.1900 | 3.0900 | 3.1800 | 3.1800 | 6,806,400 |
| Jun 21, 2024 | 3.0300 | 3.1600 | 2.9700 | 3.1000 | 3.1000 | 14,322,100 |
| Jun 20, 2024 | 3.1300 | 3.2200 | 3.0400 | 3.0500 | 3.0500 | 12,317,900 |
| Jun 19, 2024 | 3.0800 | 3.1300 | 3.0100 | 3.1100 | 3.1100 | 10,055,000 |
| Jun 18, 2024 | 3.1000 | 3.1600 | 3.0600 | 3.0800 | 3.0800 | 6,647,600 |
| Jun 17, 2024 | 3.2400 | 3.2500 | 3.0800 | 3.1300 | 3.1300 | 4,406,100 |
| Jun 14, 2024 | 3.2700 | 3.3500 | 3.2000 | 3.2600 | 3.2600 | 3,959,300 |
| Jun 13, 2024 | 3.3200 | 3.3200 | 3.2000 | 3.2700 | 3.2700 | 4,446,500 |
| Jun 12, 2024 | 3.5300 | 3.5900 | 3.2700 | 3.3200 | 3.3200 | 4,882,600 |
| Jun 11, 2024 | 3.4100 | 3.4900 | 3.3700 | 3.4600 | 3.4600 | 2,990,200 |
| Jun 10, 2024 | 3.4400 | 3.5400 | 3.3700 | 3.4100 | 3.4100 | 4,661,300 |
| Jun 07, 2024 | 3.4600 | 3.5700 | 3.4400 | 3.4500 | 3.4500 | 2,941,400 |
| Jun 06, 2024 | 3.4200 | 3.6400 | 3.4200 | 3.5400 | 3.5400 | 6,082,600 |
| Jun 05, 2024 | 3.4600 | 3.4900 | 3.3200 | 3.4300 | 3.4300 | 8,253,900 |
| Jun 04, 2024 | 3.5000 | 3.5500 | 3.4300 | 3.4600 | 3.4600 | 5,669,000 |
| Jun 03, 2024 | 3.5000 | 3.6300 | 3.4600 | 3.5100 | 3.5100 | 6,251,500 |
| May 31, 2024 | 3.6400 | 3.6400 | 3.4100 | 3.4800 | 3.4800 | 4,620,800 |
| May 29, 2024 | 3.8100 | 3.8400 | 3.6000 | 3.6000 | 3.6000 | 5,470,200 |
| May 28, 2024 | 3.9500 | 4.1000 | 3.7400 | 3.8300 | 3.8300 | 6,905,000 |
| May 27, 2024 | 3.8300 | 3.8900 | 3.7200 | 3.8500 | 3.8500 | 4,200,800 |
| May 24, 2024 | 3.8000 | 3.8800 | 3.7500 | 3.7900 | 3.7900 | 3,096,600 |
| May 23, 2024 | 3.9000 | 3.9500 | 3.7500 | 3.8200 | 3.8200 | 3,712,600 |
| May 22, 2024 | 4.0200 | 4.0500 | 3.8000 | 3.8800 | 3.8800 | 7,025,800 |
| May 21, 2024 | 4.0200 | 4.1000 | 3.9600 | 4.0300 | 4.0300 | 3,658,400 |
| May 20, 2024 | 3.9800 | 4.0900 | 3.9500 | 4.0200 | 4.0200 | 3,526,900 |
| May 17, 2024 | 3.9800 | 4.1000 | 3.9300 | 3.9800 | 3.9800 | 5,401,600 |
| May 16, 2024 | 4.1000 | 4.1500 | 3.8800 | 3.9800 | 3.9800 | 7,673,500 |
| May 15, 2024 | 3.7200 | 4.1000 | 3.6900 | 4.0800 | 4.0800 | 10,871,700 |
| May 14, 2024 | 3.7600 | 4.0100 | 3.7100 | 3.7300 | 3.7300 | 11,519,600 |
| May 13, 2024 | 3.5200 | 3.5800 | 3.4500 | 3.5100 | 3.5100 | 4,019,900 |
| May 10, 2024 | 3.6500 | 3.7400 | 3.5200 | 3.5500 | 3.5500 | 2,982,800 |
| May 09, 2024 | 3.6500 | 3.7100 | 3.5700 | 3.6400 | 3.6400 | 4,492,400 |
| May 08, 2024 | 3.7700 | 3.7900 | 3.6200 | 3.7800 | 3.7800 | 4,678,600 |
| May 07, 2024 | 3.8400 | 3.9200 | 3.8000 | 3.8000 | 3.8000 | 4,010,600 |
| May 06, 2024 | 3.7600 | 3.9200 | 3.7600 | 3.8000 | 3.8000 | 4,394,400 |
| May 03, 2024 | 3.7200 | 3.9600 | 3.7200 | 3.8000 | 3.8000 | 9,522,200 |
| May 02, 2024 | 3.4500 | 3.7100 | 3.4100 | 3.6500 | 3.6500 | 10,951,800 |
| Apr 30, 2024 | 3.5700 | 3.5900 | 3.3700 | 3.3800 | 3.3800 | 6,126,800 |
| Apr 29, 2024 | 3.7100 | 3.7400 | 3.5700 | 3.6100 | 3.6100 | 3,744,200 |
| Apr 26, 2024 | 3.5300 | 3.7600 | 3.5200 | 3.7000 | 3.7000 | 7,234,100 |
| Apr 25, 2024 | 3.3500 | 3.6000 | 3.3000 | 3.4800 | 3.4800 | 8,432,000 |
| Apr 24, 2024 | 3.3800 | 3.4400 | 3.3100 | 3.3600 | 3.3600 | 3,671,600 |
| Apr 23, 2024 | 3.4100 | 3.4200 | 3.3100 | 3.3800 | 3.3800 | 5,328,600 |
| Apr 22, 2024 | 3.3700 | 3.5800 | 3.3700 | 3.4200 | 3.4200 | 4,610,900 |
| Apr 19, 2024 | 3.3300 | 3.5000 | 3.3200 | 3.3900 | 3.3900 | 6,162,900 |
| Apr 18, 2024 | 3.5000 | 3.5500 | 3.3200 | 3.3300 | 3.3300 | 9,765,100 |
| Apr 17, 2024 | 3.6300 | 3.7400 | 3.4000 | 3.4900 | 3.4900 | 8,811,100 |
| Apr 16, 2024 | 3.7500 | 3.7500 | 3.5400 | 3.6100 | 3.6100 | 11,699,600 |
| Apr 15, 2024 | 4.1500 | 4.1900 | 3.7100 | 3.7800 | 3.7800 | 13,453,300 |
| Apr 12, 2024 | 4.5600 | 4.5600 | 4.1200 | 4.1700 | 4.1700 | 12,494,900 |
| Apr 11, 2024 | 4.6400 | 4.6400 | 4.4700 | 4.5300 | 4.5300 | 3,563,800 |
| Apr 10, 2024 | 4.7200 | 4.7200 | 4.5900 | 4.6400 | 4.6400 | 4,444,200 |
| Apr 09, 2024 | 4.7300 | 4.7900 | 4.6800 | 4.7500 | 4.7500 | 1,866,800 |
| Apr 08, 2024 | 4.5900 | 4.7600 | 4.5000 | 4.7300 | 4.7300 | 3,600,000 |
| Apr 05, 2024 | 4.6200 | 4.6500 | 4.4700 | 4.5600 | 4.5600 | 4,806,700 |
| Apr 04, 2024 | 4.6500 | 4.7800 | 4.5400 | 4.6100 | 4.6100 | 4,814,700 |
| Apr 03, 2024 | 4.8300 | 4.8600 | 4.6200 | 4.6400 | 4.6400 | 4,013,400 |
| Apr 02, 2024 | 4.8500 | 4.9100 | 4.7000 | 4.8600 | 4.8600 | 4,292,000 |
| Apr 01, 2024 | 4.9100 | 4.9900 | 4.8500 | 4.8800 | 4.8800 | 4,037,300 |
| Mar 28, 2024 | 4.7200 | 4.9000 | 4.6100 | 4.9000 | 4.9000 | 3,749,400 |
| Mar 27, 2024 | 4.8900 | 4.9300 | 4.6300 | 4.7100 | 4.7100 | 8,110,400 |
| Mar 26, 2024 | 4.9100 | 5.0700 | 4.8100 | 4.8900 | 4.8900 | 6,265,900 |
| Mar 25, 2024 | 4.8900 | 4.9700 | 4.7800 | 4.9300 | 4.9300 | 6,091,900 |
| Mar 22, 2024 | 4.8700 | 4.9600 | 4.7900 | 4.8500 | 4.8500 | 4,017,700 |
| Mar 21, 2024 | 5.0800 | 5.1200 | 4.8300 | 4.9000 | 4.9000 | 5,547,300 |
| Mar 20, 2024 | 5.0000 | 5.1000 | 4.8600 | 5.0600 | 5.0600 | 3,239,500 |
| Mar 19, 2024 | 4.9700 | 5.0000 | 4.8300 | 4.9600 | 4.9600 | 2,541,500 |
| Mar 18, 2024 | 4.9700 | 5.1200 | 4.8900 | 4.9400 | 4.9400 | 3,760,800 |
| Mar 15, 2024 | 5.1500 | 5.1600 | 4.8600 | 4.9200 | 4.9200 | 4,000,100 |
| Mar 14, 2024 | 5.3500 | 5.4600 | 5.1400 | 5.1700 | 5.1700 | 4,529,800 |
| Mar 13, 2024 | 5.2200 | 5.3800 | 5.1800 | 5.3200 | 5.3200 | 5,130,100 |
| Mar 12, 2024 | 5.1000 | 5.2200 | 5.0500 | 5.2200 | 5.2200 | 4,875,100 |
| Mar 11, 2024 | 4.9800 | 5.0800 | 4.8200 | 5.0300 | 5.0300 | 5,986,300 |
| Mar 08, 2024 | 4.9900 | 5.1100 | 4.8000 | 5.0500 | 5.0500 | 3,827,000 |
| Mar 07, 2024 | 5.0200 | 5.1200 | 5.0200 | 5.0900 | 5.0900 | 2,370,200 |
| Mar 06, 2024 | 5.1000 | 5.2100 | 5.0100 | 5.0400 | 5.0400 | 5,616,500 |
| Mar 05, 2024 | 4.9700 | 5.1600 | 4.9600 | 5.1000 | 5.1000 | 4,820,700 |
| Mar 04, 2024 | 5.2700 | 5.3300 | 4.9000 | 4.9600 | 4.9600 | 9,016,600 |
| Mar 01, 2024 | 5.0700 | 5.3900 | 5.0600 | 5.2400 | 5.2400 | 12,226,200 |
| Feb 29, 2024 | 5.0400 | 5.1200 | 4.9600 | 5.1200 | 5.1200 | 5,078,200 |
| Feb 28, 2024 | 5.0000 | 5.1500 | 4.9200 | 5.0500 | 5.0500 | 8,925,000 |
| Feb 27, 2024 | 4.7300 | 5.0100 | 4.7300 | 5.0100 | 5.0100 | 6,511,800 |
| Feb 26, 2024 | 4.5600 | 4.7300 | 4.5600 | 4.7000 | 4.7000 | 3,224,200 |
| Feb 23, 2024 | 4.6200 | 4.7100 | 4.5200 | 4.6000 | 4.6000 | 5,600,200 |
| Feb 22, 2024 | 4.6100 | 4.9600 | 4.5700 | 4.6100 | 4.6100 | 10,154,500 |
| Feb 21, 2024 | 4.4100 | 4.5600 | 4.4000 | 4.5200 | 4.5200 | 6,756,700 |
| Feb 20, 2024 | 4.3100 | 4.4400 | 4.2400 | 4.4100 | 4.4100 | 3,535,900 |
| Feb 19, 2024 | 4.4700 | 4.5800 | 4.2900 | 4.3100 | 4.3100 | 5,228,300 |
| Feb 16, 2024 | 4.3000 | 4.5100 | 4.2400 | 4.4600 | 4.4600 | 6,611,300 |
| Feb 15, 2024 | 4.0900 | 4.2800 | 4.0800 | 4.2400 | 4.2400 | 3,798,700 |
| Feb 14, 2024 | 4.1300 | 4.1300 | 4.0100 | 4.0800 | 4.0800 | 3,742,500 |
| Feb 09, 2024 | 4.1200 | 4.2600 | 4.1000 | 4.1100 | 4.1100 | 3,208,300 |
| Feb 08, 2024 | 4.3500 | 4.3500 | 4.0500 | 4.1400 | 4.1400 | 6,778,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.