ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: ANIM3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: anim3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/20259,36%0,192,222,052,052,2328M7.777
13/02/2025-0,98%-0,022,032,051,962,0611M4.022
12/02/2025-2,84%-0,062,052,102,052,1316M6.787
11/02/20251,44%0,032,112,102,052,1518M8.180
10/02/20257,77%0,152,081,941,942,1023M6.454
07/02/2025-2,53%-0,051,931,971,922,0012M3.739
06/02/20257,61%0,141,981,861,842,0323M3.228
05/02/2025-6,12%-0,121,841,971,842,0015M3.931
04/02/20250,51%0,011,961,951,871,9613M9.434
03/02/2025-5,34%-0,111,952,041,952,0622M5.268
31/01/2025-1,90%-0,042,062,102,052,1417M17.130
30/01/20259,38%0,182,101,921,922,1023M5.229
29/01/2025-3,52%-0,071,922,021,902,0217M6.300
28/01/20250,00%0,001,991,961,952,0420M6.677
27/01/20257,57%0,141,991,861,812,0123M8.996
24/01/202510,12%0,171,851,681,681,9143M11.030
23/01/2025-2,89%-0,051,681,741,661,7812M4.811
22/01/20252,98%0,051,731,691,651,7615M10.184
21/01/2025-4,00%-0,071,681,721,661,7615M9.165
20/01/20257,36%0,121,751,621,591,7513M6.372
17/01/2025-3,55%-0,061,631,651,581,6918M4.822
16/01/2025-1,74%-0,031,691,721,681,7312M5.592
15/01/202510,26%0,161,721,581,581,7421M7.922
14/01/20250,00%0,001,561,581,521,609M6.118
13/01/20250,65%0,011,561,551,521,607M3.475
10/01/20251,97%0,031,551,531,481,5613M4.132
09/01/2025-1,30%-0,021,521,541,511,569M4.871
08/01/2025-3,75%-0,061,541,591,531,5910M2.706
07/01/2025-0,62%-0,011,601,621,601,7119M6.400
06/01/20255,23%0,081,611,561,551,6222M14.551
03/01/2025-2,55%-0,041,531,571,511,6016M6.473
02/01/2025-0,63%-0,011,571,591,531,6117M7.062
30/12/20240,00%0,001,581,601,561,6214M4.409
27/12/2024-1,86%-0,031,581,641,541,6521M4.496
26/12/2024-0,62%-0,011,611,621,601,6612M4.622
23/12/2024-7,43%-0,131,621,701,611,738M3.078
20/12/20243,55%0,061,751,691,651,8019M6.295
19/12/20244,32%0,071,691,631,591,6921M6.052
18/12/2024-11,48%-0,211,621,831,581,8429M14.584
17/12/20241,10%0,021,831,801,721,8730M7.380
16/12/2024-5,24%-0,101,811,901,761,9221M5.969
13/12/20243,24%0,061,911,861,841,9439M18.106
12/12/2024-10,63%-0,221,852,011,802,0149M6.504
11/12/20242,48%0,052,072,041,972,1326M4.557
10/12/20244,66%0,092,021,971,912,0322M6.279
09/12/2024-2,03%-0,041,932,001,912,0223M7.846
06/12/2024-7,08%-0,151,972,101,962,1428M5.034
05/12/20240,00%0,002,122,192,112,2314M2.595
04/12/2024-0,93%-0,022,122,122,112,1914M6.313
03/12/20242,39%0,052,142,112,022,1421M5.759
02/12/2024-2,34%-0,052,092,142,052,1523M5.518
29/11/20240,94%0,022,142,061,962,1443M9.523
28/11/2024-11,67%-0,282,122,402,062,4165M11.534
27/11/2024-7,69%-0,202,402,642,392,6430M5.886
26/11/20242,36%0,062,602,552,552,6620M8.449
25/11/20244,53%0,112,542,432,422,5718M5.485
22/11/20247,05%0,162,432,292,292,4319M4.976
21/11/2024-4,62%-0,112,272,342,272,3523M7.125
19/11/20240,42%0,012,382,382,332,4114M4.603
18/11/20242,16%0,052,372,332,292,3818M3.147
14/11/2024-1,69%-0,042,322,332,302,3915M4.791
13/11/2024-1,67%-0,042,362,432,302,4323M5.141
12/11/2024-0,83%-0,022,402,422,342,4523M6.588
11/11/20243,42%0,082,422,342,302,4420M4.888
08/11/2024-4,10%-0,102,342,402,292,4340M7.292
07/11/2024-8,61%-0,232,442,782,422,8358M11.759
06/11/20243,09%0,082,672,532,492,7121M6.721
05/11/20240,78%0,022,592,542,482,6223M11.861
04/11/202410,78%0,252,572,352,352,5732M7.234
01/11/2024-9,02%-0,232,322,532,312,5448M13.139
31/10/2024-2,30%-0,062,552,602,532,6610M4.021
30/10/20243,57%0,092,612,512,512,6716M3.246
29/10/2024-4,91%-0,132,522,642,522,6718M6.803
28/10/20243,92%0,102,652,602,582,7120M5.531
25/10/2024-1,54%-0,042,552,602,512,6423M5.861
24/10/20244,44%0,112,592,482,422,5925M9.068
23/10/20240,81%0,022,482,422,392,4921M5.520
22/10/2024-1,20%-0,032,462,462,402,5115M6.813
21/10/20241,63%0,042,492,452,442,5014M5.251
18/10/2024-1,21%-0,032,452,502,432,5210M3.403
17/10/2024-2,36%-0,062,482,492,452,5223M4.427
16/10/20244,53%0,112,542,422,412,5723M10.576
15/10/2024-0,82%-0,022,432,522,432,5523M8.785
14/10/20246,06%0,142,452,342,312,4626M9.275
11/10/20243,12%0,072,312,242,212,3219M7.407
10/10/2024-3,03%-0,072,242,312,222,3326M11.100
09/10/2024-4,94%-0,122,312,422,302,4216M7.109
08/10/20242,53%0,062,432,342,342,4816M6.064
07/10/2024-1,66%-0,042,372,422,352,4715M5.675
04/10/20243,88%0,092,412,312,282,4521M7.177
03/10/2024-2,11%-0,052,322,332,262,3421M5.404
02/10/20240,42%0,012,372,402,352,4926M14.167
01/10/20240,43%0,012,362,352,282,5336M16.552
30/09/2024-2,49%-0,062,352,372,312,4014M5.232
27/09/20240,42%0,012,412,402,372,4517M6.996
26/09/20242,56%0,062,402,362,352,5030M9.672
25/09/2024-4,49%-0,112,342,452,342,4629M8.813
24/09/2024-7,20%-0,192,452,672,422,6753M9.517
23/09/2024-4,35%-0,122,642,722,622,7525M8.109
20/09/2024-7,38%-0,222,762,982,712,9837M12.378
19/09/2024-5,99%-0,192,983,192,983,2032M8.182
18/09/2024-0,31%-0,013,173,183,133,3025M8.931
17/09/20240,00%0,003,183,193,123,2013M4.217
16/09/20240,32%0,013,183,193,163,2313M8.179
13/09/20242,59%0,083,173,133,123,2934M5.807
12/09/2024-5,79%-0,193,093,283,093,3128M7.273
11/09/20242,82%0,093,283,213,143,3213M3.218
10/09/20240,63%0,023,193,183,113,2014M6.555
09/09/2024-2,76%-0,093,173,263,163,2915M5.958
06/09/2024-4,12%-0,143,263,403,253,4516M6.186
05/09/2024-0,29%-0,013,403,393,353,4810M5.601
04/09/20244,60%0,153,413,263,263,5033M12.577
03/09/20240,62%0,023,263,233,233,3618M7.211
02/09/2024-1,22%-0,043,243,263,203,3320M8.654
30/08/20240,61%0,023,283,213,163,3315M5.635
29/08/2024-3,55%-0,123,263,353,223,3717M7.035
28/08/2024-1,17%-0,043,383,413,323,4117M5.511
27/08/20240,59%0,023,423,403,313,4917M5.208
26/08/2024-1,45%-0,053,403,433,313,4614M5.444
23/08/20246,15%0,203,453,263,263,4932M7.524
22/08/2024-7,14%-0,253,253,503,233,5027M5.536
21/08/2024-2,23%-0,083,503,603,483,6416M4.726
20/08/20242,58%0,093,583,523,483,6119M8.236
19/08/2024-0,29%-0,013,493,523,443,5423M5.172
16/08/2024-1,96%-0,073,503,593,453,6322M8.496
15/08/20249,17%0,303,573,263,263,6344M9.788
14/08/2024-15,28%-0,593,273,393,223,3935M7.312
13/08/2024-2,28%-0,093,864,033,864,1046M7.899
12/08/20246,76%0,253,953,843,803,9748M8.956
09/08/20244,52%0,163,703,903,613,9966M13.432
08/08/2024-1,67%-0,063,543,633,493,6820M6.317
07/08/20244,05%0,143,603,473,473,6313M5.452
06/08/20240,58%0,023,463,413,363,4811M3.422
05/08/2024--3,443,383,263,4718M5.677


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito