Cotação atual, histórico e gráfico do papel: ANIM3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ANIM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2020	-2,19%	-0,67	29,93	30,60	29,38	30,63	17M	3.784
22/10/2020	3,38%	1,00	30,60	29,62	29,62	30,93	25M	4.129
21/10/2020	-4,52%	-1,40	29,60	31,08	29,60	31,74	30M	4.639
20/10/2020	5,16%	1,52	31,00	29,72	29,47	31,13	24M	4.355
19/10/2020	1,83%	0,53	29,48	29,02	28,80	29,75	15M	3.121
16/10/2020	-2,92%	-0,87	28,95	29,73	28,82	29,83	18M	4.189
15/10/2020	-1,45%	-0,44	29,82	30,25	29,54	30,75	13M	3.225
14/10/2020	3,28%	0,96	30,26	29,30	29,29	30,46	19M	3.546
13/10/2020	-0,44%	-0,13	29,30	29,65	29,03	30,19	17M	3.407
09/10/2020	5,33%	1,49	29,43	28,00	27,93	29,70	26M	5.177
08/10/2020	1,97%	0,54	27,94	27,57	27,00	27,95	11M	2.039

07/10/2020	-0,47%	-0,13	27,40	27,67	26,71	27,79	16M	4.310
06/10/2020	-2,79%	-0,79	27,53	28,58	27,30	28,58	16M	3.501
05/10/2020	1,03%	0,29	28,32	28,21	26,96	28,60	25M	4.776
02/10/2020	-0,85%	-0,24	28,03	28,05	27,51	28,23	13M	2.610
01/10/2020	8,36%	2,18	28,27	26,35	26,35	28,27	28M	5.477
30/09/2020	-1,44%	-0,38	26,09	26,60	25,81	26,70	15M	3.426
29/09/2020	-2,36%	-0,64	26,47	27,07	26,27	27,40	16M	3.474
28/09/2020	-4,44%	-1,26	27,11	28,76	26,87	28,90	15M	3.943
25/09/2020	0,04%	0,01	28,37	28,00	27,67	28,62	7M	1.777
24/09/2020	1,39%	0,39	28,36	27,75	27,64	28,69	11M	2.571
23/09/2020	-5,79%	-1,72	27,97	29,86	27,90	29,87	15M	3.148
22/09/2020	1,50%	0,44	29,69	29,20	28,71	29,98	11M	2.431
21/09/2020	1,56%	0,45	29,25	28,30	27,47	29,42	14M	2.477
18/09/2020	-3,03%	-0,90	28,80	29,49	28,40	29,52	14M	2.330
17/09/2020	-2,53%	-0,77	29,70	30,31	29,50	30,31	12M	2.503
16/09/2020	-0,75%	-0,23	30,47	31,00	30,43	31,30	10M	1.895
15/09/2020	-2,14%	-0,67	30,70	31,49	30,65	31,79	10M	2.182
14/09/2020	8,96%	2,58	31,37	28,96	28,80	31,44	39M	6.586
11/09/2020	-5,39%	-1,64	28,79	30,50	28,70	30,64	21M	3.770
10/09/2020	-3,24%	-1,02	30,43	31,59	29,97	31,60	16M	2.625
09/09/2020	1,48%	0,46	31,45	31,24	30,65	31,80	22M	3.663
08/09/2020	0,29%	0,09	30,99	30,88	29,50	31,66	23M	4.109
04/09/2020	1,64%	0,50	30,90	30,41	29,57	30,90	22M	3.415
03/09/2020	0,83%	0,25	30,40	30,16	29,91	30,93	20M	3.694
02/09/2020	3,08%	0,90	30,15	29,52	29,01	30,36	26M	4.159
01/09/2020	-2,30%	-0,69	29,25	30,00	29,13	30,23	31M	6.236
31/08/2020	-3,04%	-0,94	29,94	30,44	29,61	31,20	19M	3.747
28/08/2020	3,80%	1,13	30,88	29,79	29,34	31,47	31M	4.896
27/08/2020	4,06%	1,16	29,75	28,59	28,58	30,14	23M	4.159
26/08/2020	1,17%	0,33	28,59	28,37	27,89	28,89	28M	2.343
25/08/2020	2,58%	0,71	28,26	27,73	27,55	28,37	18M	1.641
24/08/2020	-3,23%	-0,92	27,55	28,55	27,39	28,84	20M	2.198
21/08/2020	1,53%	0,43	28,47	28,00	27,09	28,47	12M	2.231
20/08/2020	0,29%	0,08	28,04	27,70	27,17	28,35	7M	1.416
19/08/2020	0,61%	0,17	27,96	27,79	27,69	28,42	9M	1.807
18/08/2020	-1,21%	-0,34	27,79	28,48	27,60	28,60	10M	2.081
17/08/2020	-0,25%	-0,07	28,13	28,07	27,00	28,99	13M	2.627
14/08/2020	2,73%	0,75	28,20	27,58	27,58	29,09	56M	5.633
13/08/2020	4,17%	1,10	27,45	26,35	25,99	27,65	10M	2.418
12/08/2020	-2,80%	-0,76	26,35	27,26	26,35	27,55	12M	2.512
11/08/2020	-3,14%	-0,88	27,11	28,55	26,28	28,76	34M	6.339
10/08/2020	-0,43%	-0,12	27,99	28,03	27,53	28,34	7M	1.743
07/08/2020	-0,67%	-0,19	28,11	28,23	27,84	28,83	11M	2.094
06/08/2020	2,31%	0,64	28,30	27,75	27,50	28,74	15M	2.752
05/08/2020	0,62%	0,17	27,66	27,65	27,40	28,10	10M	2.036
04/08/2020	-3,41%	-0,97	27,49	28,41	27,33	28,41	11M	2.094
03/08/2020	-0,97%	-0,28	28,46	29,10	27,86	29,20	39M	6.058
31/07/2020	-1,74%	-0,51	28,74	29,30	28,74	29,80	16M	2.660
30/07/2020	6,36%	1,75	29,25	27,30	26,92	30,37	46M	6.898
29/07/2020	3,38%	0,90	27,50	26,63	26,20	27,50	12M	2.231
28/07/2020	1,06%	0,28	26,60	26,31	25,75	26,64	7M	1.589
27/07/2020	1,54%	0,40	26,32	25,92	25,44	26,33	7M	1.732
24/07/2020	0,62%	0,16	25,92	25,70	24,55	25,92	13M	2.861
23/07/2020	-5,29%	-1,44	25,76	27,20	25,76	27,36	8M	1.736
22/07/2020	-1,45%	-0,40	27,20	27,60	26,76	27,60	12M	2.837
21/07/2020	3,68%	0,98	27,60	27,10	26,55	27,63	13M	2.613
20/07/2020	2,38%	0,62	26,62	26,00	25,80	26,70	9M	1.775
17/07/2020	0,97%	0,25	26,00	25,75	25,55	26,15	4M	1.043
16/07/2020	-0,16%	-0,04	25,75	25,99	25,08	25,99	4M	1.011
15/07/2020	-0,69%	-0,18	25,79	26,01	25,51	26,59	5M	1.175
14/07/2020	3,30%	0,83	25,97	25,33	24,92	26,28	11M	2.776
13/07/2020	-2,41%	-0,62	25,14	25,83	25,13	26,76	13M	2.481
10/07/2020	2,47%	0,62	25,76	25,17	24,88	25,76	6M	1.325
09/07/2020	1,91%	0,47	25,14	24,65	24,27	25,14	13M	2.345
08/07/2020	-2,57%	-0,65	24,67	25,32	24,67	25,79	9M	1.659
07/07/2020	-2,62%	-0,68	25,32	25,99	25,21	26,30	7M	1.387
06/07/2020	1,21%	0,31	26,00	26,34	25,60	26,42	12M	2.103
03/07/2020	2,43%	0,61	25,69	25,09	24,64	25,69	6M	1.232
02/07/2020	0,72%	0,18	25,08	25,30	25,02	26,42	31M	8.407
01/07/2020	1,34%	0,33	24,90	24,62	24,24	25,00	9M	1.769
30/06/2020	3,98%	0,94	24,57	23,70	23,34	24,58	14M	3.266
29/06/2020	3,19%	0,73	23,63	22,90	22,59	23,82	10M	2.156
26/06/2020	-6,53%	-1,60	22,90	24,50	22,90	24,52	17M	2.567
25/06/2020	-1,76%	-0,44	24,50	25,08	24,40	25,13	10M	2.069
24/06/2020	-0,83%	-0,21	24,94	25,09	24,32	25,66	13M	3.276
23/06/2020	1,09%	0,27	25,15	25,20	24,79	25,52	11M	2.650
22/06/2020	0,20%	0,05	24,88	26,00	24,76	26,17	22M	3.822
19/06/2020	5,88%	1,38	24,83	23,90	23,50	24,87	45M	4.951
18/06/2020	-3,06%	-0,74	23,45	24,19	23,45	24,52	11M	3.022
17/06/2020	4,40%	1,02	24,19	23,30	23,21	24,33	13M	3.160
16/06/2020	-0,64%	-0,15	23,17	24,50	22,82	24,60	12M	3.203
15/06/2020	-0,77%	-0,18	23,32	23,00	22,46	23,92	10M	2.838
12/06/2020	-7,81%	-1,99	23,50	24,74	23,13	25,25	18M	3.824
10/06/2020	-2,86%	-0,75	25,49	26,68	24,78	26,68	16M	3.641
09/06/2020	-2,49%	-0,67	26,24	26,80	25,84	26,80	15M	3.226
08/06/2020	-0,11%	-0,03	26,91	27,20	26,61	27,67	24M	4.445
05/06/2020	5,48%	1,40	26,94	26,35	25,88	27,84	16M	2.875
04/06/2020	1,75%	0,44	25,54	25,39	24,61	26,20	12M	2.459
03/06/2020	9,13%	2,10	25,10	23,35	23,34	25,53	31M	7.570
02/06/2020	2,18%	0,49	23,00	22,87	22,53	24,06	11M	2.283
01/06/2020	2,64%	0,58	22,51	21,90	21,72	22,51	6M	1.474
29/05/2020	-0,05%	-0,01	21,93	21,95	21,39	22,30	11M	2.334
28/05/2020	-1,79%	-0,40	21,94	22,01	21,76	22,47	12M	2.928
27/05/2020	4,39%	0,94	22,34	21,76	21,41	22,74	6M	1.761
26/05/2020	4,44%	0,91	21,40	20,80	20,69	21,95	10M	2.339
25/05/2020	4,06%	0,80	20,49	19,78	19,78	20,97	12M	2.625
22/05/2020	-3,24%	-0,66	19,69	19,10	18,50	20,30	10M	3.048
21/05/2020	6,21%	1,19	20,35	18,89	18,89	20,75	14M	3.562
20/05/2020	-0,83%	-0,16	19,16	19,55	18,76	20,06	9M	1.835
19/05/2020	-1,08%	-0,21	19,32	19,48	19,23	19,78	5M	1.411
18/05/2020	3,33%	0,63	19,53	19,06	19,01	20,17	10M	3.151
15/05/2020	3,28%	0,60	18,90	18,04	18,00	19,78	19M	4.361
14/05/2020	2,52%	0,45	18,30	17,90	17,74	18,40	12M	3.717
13/05/2020	-2,72%	-0,50	17,85	18,35	17,35	18,56	16M	4.758
12/05/2020	-4,63%	-0,89	18,35	19,20	18,34	19,83	7M	2.267
11/05/2020	-2,83%	-0,56	19,24	19,80	19,24	19,97	6M	1.682
08/05/2020	-2,94%	-0,60	19,80	20,94	19,80	21,16	7M	2.113
07/05/2020	-4,14%	-0,88	20,40	21,72	19,83	21,85	7M	2.219
06/05/2020	4,31%	0,88	21,28	20,70	19,93	21,35	5M	1.567
05/05/2020	-5,95%	-1,29	20,40	22,30	20,40	22,31	5M	1.330
04/05/2020	-4,78%	-1,09	21,69	22,29	21,15	22,29	17M	4.455
30/04/2020	2,61%	0,58	22,78	21,99	21,51	23,94	58M	9.878
29/04/2020	5,92%	1,24	22,20	21,02	20,88	22,79	14M	3.658
28/04/2020	6,13%	1,21	20,96	20,29	19,63	20,96	14M	3.463
27/04/2020	2,65%	0,51	19,75	19,66	18,89	19,87	8M	2.133
24/04/2020	-10,76%	-2,32	19,24	21,49	18,50	21,49	11M	2.377
23/04/2020	-2,27%	-0,50	21,56	22,14	20,91	22,49	11M	2.292
22/04/2020	1,43%	0,31	22,06	21,35	21,35	22,59	11M	1.882
20/04/2020	3,57%	0,75	21,75	20,59	20,33	22,30	13M	3.755
17/04/2020	1,89%	0,39	21,00	20,63	20,17	21,61	14M	3.029
16/04/2020	6,79%	1,31	20,61	19,69	19,31	20,61	13M	3.202
15/04/2020	0,26%	0,05	19,30	18,94	18,38	19,87	47M	5.066
14/04/2020	-	-	19,25	18,64	18,64	19,94	34M	4.082

Date,Open,High,Low,Close,Volume
23-Oct-20,30.60,30.63,29.38,29.93,17223515
22-Oct-20,29.62,30.93,29.62,30.60,24712510
21-Oct-20,31.08,31.74,29.60,29.60,29746022
20-Oct-20,29.72,31.13,29.47,31.00,24103123
19-Oct-20,29.02,29.75,28.80,29.48,15303029
16-Oct-20,29.73,29.83,28.82,28.95,17771005
15-Oct-20,30.25,30.75,29.54,29.82,13090208
14-Oct-20,29.30,30.46,29.29,30.26,18785057
13-Oct-20,29.65,30.19,29.03,29.30,17432451
09-Oct-20,28.00,29.70,27.93,29.43,26110176
08-Oct-20,27.57,27.95,27.00,27.94,10819720
07-Oct-20,27.67,27.79,26.71,27.40,16389214
06-Oct-20,28.58,28.58,27.30,27.53,16270253
05-Oct-20,28.21,28.60,26.96,28.32,25457719
02-Oct-20,28.05,28.23,27.51,28.03,13379758
01-Oct-20,26.35,28.27,26.35,28.27,27555130
30-Sep-20,26.60,26.70,25.81,26.09,15370948
29-Sep-20,27.07,27.40,26.27,26.47,16318830
28-Sep-20,28.76,28.90,26.87,27.11,15004990
25-Sep-20,28.00,28.62,27.67,28.37,6613599
24-Sep-20,27.75,28.69,27.64,28.36,10621765
23-Sep-20,29.86,29.87,27.90,27.97,15018960
22-Sep-20,29.20,29.98,28.71,29.69,10643143
21-Sep-20,28.30,29.42,27.47,29.25,14004590
18-Sep-20,29.49,29.52,28.40,28.80,14192765
17-Sep-20,30.31,30.31,29.50,29.70,11837685
16-Sep-20,31.00,31.30,30.43,30.47,10444841
15-Sep-20,31.49,31.79,30.65,30.70,10206727
14-Sep-20,28.96,31.44,28.80,31.37,39270607
11-Sep-20,30.50,30.64,28.70,28.79,21330610
10-Sep-20,31.59,31.60,29.97,30.43,15723672
09-Sep-20,31.24,31.80,30.65,31.45,21536180
08-Sep-20,30.88,31.66,29.50,30.99,22858614
04-Sep-20,30.41,30.90,29.57,30.90,22052132
03-Sep-20,30.16,30.93,29.91,30.40,20452210
02-Sep-20,29.52,30.36,29.01,30.15,25645622
01-Sep-20,30.00,30.23,29.13,29.25,30842991
31-Aug-20,30.44,31.20,29.61,29.94,19198107
28-Aug-20,29.79,31.47,29.34,30.88,30889677
27-Aug-20,28.59,30.14,28.58,29.75,22941597
26-Aug-20,28.37,28.89,27.89,28.59,28343597
25-Aug-20,27.73,28.37,27.55,28.26,18496403
24-Aug-20,28.55,28.84,27.39,27.55,19768722
21-Aug-20,28.00,28.47,27.09,28.47,12216823
20-Aug-20,27.70,28.35,27.17,28.04,6641926
19-Aug-20,27.79,28.42,27.69,27.96,8561573
18-Aug-20,28.48,28.60,27.60,27.79,9873318
17-Aug-20,28.07,28.99,27.00,28.13,12864034
14-Aug-20,27.58,29.09,27.58,28.20,55746591
13-Aug-20,26.35,27.65,25.99,27.45,9897511
12-Aug-20,27.26,27.55,26.35,26.35,12391658
11-Aug-20,28.55,28.76,26.28,27.11,34256298
10-Aug-20,28.03,28.34,27.53,27.99,7051308
07-Aug-20,28.23,28.83,27.84,28.11,10842813
06-Aug-20,27.75,28.74,27.50,28.30,15393679
05-Aug-20,27.65,28.10,27.40,27.66,9595203
04-Aug-20,28.41,28.41,27.33,27.49,11151422
03-Aug-20,29.10,29.20,27.86,28.46,38738439
31-Jul-20,29.30,29.80,28.74,28.74,15600827
30-Jul-20,27.30,30.37,26.92,29.25,45732836
29-Jul-20,26.63,27.50,26.20,27.50,11642796
28-Jul-20,26.31,26.64,25.75,26.60,7423952
27-Jul-20,25.92,26.33,25.44,26.32,7386712
24-Jul-20,25.70,25.92,24.55,25.92,12621070
23-Jul-20,27.20,27.36,25.76,25.76,8272422
22-Jul-20,27.60,27.60,26.76,27.20,12077330
21-Jul-20,27.10,27.63,26.55,27.60,13023586
20-Jul-20,26.00,26.70,25.80,26.62,8588692
17-Jul-20,25.75,26.15,25.55,26.00,4464658
16-Jul-20,25.99,25.99,25.08,25.75,3674166
15-Jul-20,26.01,26.59,25.51,25.79,4657669
14-Jul-20,25.33,26.28,24.92,25.97,11436817
13-Jul-20,25.83,26.76,25.13,25.14,12564773
10-Jul-20,25.17,25.76,24.88,25.76,6191464
09-Jul-20,24.65,25.14,24.27,25.14,13057831
08-Jul-20,25.32,25.79,24.67,24.67,9328413
07-Jul-20,25.99,26.30,25.21,25.32,6663658
06-Jul-20,26.34,26.42,25.60,26.00,11945740
03-Jul-20,25.09,25.69,24.64,25.69,5500009
02-Jul-20,25.30,26.42,25.02,25.08,31245849
01-Jul-20,24.62,25.00,24.24,24.90,8735886
30-Jun-20,23.70,24.58,23.34,24.57,14291983
29-Jun-20,22.90,23.82,22.59,23.63,9616801
26-Jun-20,24.50,24.52,22.90,22.90,16662646
25-Jun-20,25.08,25.13,24.40,24.50,10479683
24-Jun-20,25.09,25.66,24.32,24.94,13237631
23-Jun-20,25.20,25.52,24.79,25.15,11398160
22-Jun-20,26.00,26.17,24.76,24.88,22489499
19-Jun-20,23.90,24.87,23.50,24.83,44664943
18-Jun-20,24.19,24.52,23.45,23.45,11281640
17-Jun-20,23.30,24.33,23.21,24.19,12710678
16-Jun-20,24.50,24.60,22.82,23.17,12327996
15-Jun-20,23.00,23.92,22.46,23.32,9895428
12-Jun-20,24.74,25.25,23.13,23.50,17817111
10-Jun-20,26.68,26.68,24.78,25.49,15809098
09-Jun-20,26.80,26.80,25.84,26.24,15487026
08-Jun-20,27.20,27.67,26.61,26.91,24068349
05-Jun-20,26.35,27.84,25.88,26.94,15786529
04-Jun-20,25.39,26.20,24.61,25.54,11776056
03-Jun-20,23.35,25.53,23.34,25.10,31282146
02-Jun-20,22.87,24.06,22.53,23.00,10633245
01-Jun-20,21.90,22.51,21.72,22.51,5760259
29-May-20,21.95,22.30,21.39,21.93,10820588
28-May-20,22.01,22.47,21.76,21.94,11610179
27-May-20,21.76,22.74,21.41,22.34,6343894
26-May-20,20.80,21.95,20.69,21.40,9798916
25-May-20,19.78,20.97,19.78,20.49,11528042
22-May-20,19.10,20.30,18.50,19.69,9887207
21-May-20,18.89,20.75,18.89,20.35,13871063
20-May-20,19.55,20.06,18.76,19.16,9494582
19-May-20,19.48,19.78,19.23,19.32,4543251
18-May-20,19.06,20.17,19.01,19.53,10000933
15-May-20,18.04,19.78,18.00,18.90,18818621
14-May-20,17.90,18.40,17.74,18.30,12117377
13-May-20,18.35,18.56,17.35,17.85,16469162
12-May-20,19.20,19.83,18.34,18.35,6850550
11-May-20,19.80,19.97,19.24,19.24,5904006
08-May-20,20.94,21.16,19.80,19.80,6549322
07-May-20,21.72,21.85,19.83,20.40,6677589
06-May-20,20.70,21.35,19.93,21.28,5353657
05-May-20,22.30,22.31,20.40,20.40,4658223
04-May-20,22.29,22.29,21.15,21.69,17275072
30-Apr-20,21.99,23.94,21.51,22.78,57840993
29-Apr-20,21.02,22.79,20.88,22.20,13896199
28-Apr-20,20.29,20.96,19.63,20.96,14097549
27-Apr-20,19.66,19.87,18.89,19.75,8203499
24-Apr-20,21.49,21.49,18.50,19.24,10970699
23-Apr-20,22.14,22.49,20.91,21.56,10652463
22-Apr-20,21.35,22.59,21.35,22.06,11183810
20-Apr-20,20.59,22.30,20.33,21.75,12791264
17-Apr-20,20.63,21.61,20.17,21.00,13871842
16-Apr-20,19.69,20.61,19.31,20.61,13301524
15-Apr-20,18.94,19.87,18.38,19.30,47213763
14-Apr-20,18.64,19.94,18.64,19.25,34170010

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ANIM3

cotações, gráficos e mais...