Cotação atual, histórico e gráfico do papel: ANIM3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 2,98% | 0,53 | 18,32 | 18,04 | 17,72 | 18,56 | 4M | 1.257 |
| 21/02/2019 | 1,19% | 0,21 | 17,79 | 17,51 | 17,45 | 18,10 | 5M | 1.475 |
| 20/02/2019 | -3,67% | -0,67 | 17,58 | 18,25 | 17,52 | 18,40 | 4M | 1.309 |
| 19/02/2019 | 3,11% | 0,55 | 18,25 | 17,71 | 17,54 | 18,26 | 3M | 835 |
| 18/02/2019 | -2,37% | -0,43 | 17,70 | 18,12 | 17,34 | 18,12 | 5M | 1.091 |
| 15/02/2019 | -1,25% | -0,23 | 18,13 | 18,48 | 17,86 | 18,48 | 4M | 1.138 |
| 14/02/2019 | 1,27% | 0,23 | 18,36 | 18,22 | 18,05 | 18,45 | 52M | 1.466 |
| 13/02/2019 | -3,31% | -0,62 | 18,13 | 18,73 | 18,13 | 18,78 | 3M | 929 |
| 12/02/2019 | -0,27% | -0,05 | 18,75 | 18,91 | 18,13 | 19,06 | 5M | 1.291 |
| 11/02/2019 | 1,68% | 0,31 | 18,80 | 18,60 | 18,60 | 19,35 | 5M | 1.119 |
| 08/02/2019 | 1,37% | 0,25 | 18,49 | 18,36 | 17,71 | 18,50 | 3M | 995 |
| 07/02/2019 | -3,95% | -0,75 | 18,24 | 19,12 | 18,00 | 19,28 | 4M | 1.024 |
| 06/02/2019 | -3,31% | -0,65 | 18,99 | 19,67 | 18,85 | 19,77 | 5M | 1.179 |
| 05/02/2019 | -3,01% | -0,61 | 19,64 | 20,25 | 19,62 | 20,40 | 3M | 843 |
| 04/02/2019 | -0,30% | -0,06 | 20,25 | 20,38 | 20,01 | 20,46 | 2M | 684 |
| 01/02/2019 | 0,64% | 0,13 | 20,31 | 20,18 | 19,98 | 20,37 | 4M | 1.048 |
| 31/01/2019 | -0,49% | -0,10 | 20,18 | 20,29 | 19,99 | 20,48 | 5M | 1.500 |
| 30/01/2019 | 3,47% | 0,68 | 20,28 | 19,66 | 19,66 | 20,28 | 5M | 1.387 |
| 29/01/2019 | -0,36% | -0,07 | 19,60 | 19,68 | 19,60 | 20,16 | 9M | 1.778 |
| 28/01/2019 | -1,60% | -0,32 | 19,67 | 19,89 | 19,41 | 19,94 | 6M | 1.726 |
| 24/01/2019 | 1,52% | 0,30 | 19,99 | 19,85 | 19,51 | 20,20 | 7M | 1.281 |
| 23/01/2019 | 1,29% | 0,25 | 19,69 | 19,67 | 19,46 | 20,00 | 8M | 1.925 |
| 22/01/2019 | 2,97% | 0,56 | 19,44 | 18,96 | 18,68 | 19,85 | 17M | 3.216 |
| 21/01/2019 | 1,29% | 0,24 | 18,88 | 18,65 | 18,30 | 18,99 | 3M | 684 |
| 18/01/2019 | -0,05% | -0,01 | 18,64 | 18,70 | 18,35 | 19,06 | 4M | 1.062 |
| 17/01/2019 | 0,43% | 0,08 | 18,65 | 18,40 | 18,40 | 19,06 | 7M | 1.297 |
| 16/01/2019 | 0,11% | 0,02 | 18,57 | 18,50 | 18,38 | 19,15 | 8M | 928 |
| 15/01/2019 | -1,43% | -0,27 | 18,55 | 18,96 | 18,47 | 19,11 | 8M | 1.040 |
| 14/01/2019 | 0,05% | 0,01 | 18,82 | 18,60 | 18,21 | 18,95 | 7M | 1.571 |
| 11/01/2019 | -2,64% | -0,51 | 18,81 | 19,32 | 18,59 | 19,34 | 4M | 939 |
| 10/01/2019 | 1,58% | 0,30 | 19,32 | 19,02 | 18,87 | 19,33 | 3M | 862 |
| 09/01/2019 | -2,41% | -0,47 | 19,02 | 19,51 | 19,02 | 19,69 | 5M | 1.224 |
| 08/01/2019 | 3,18% | 0,60 | 19,49 | 18,83 | 18,81 | 19,63 | 10M | 1.534 |
| 07/01/2019 | 0,75% | 0,14 | 18,89 | 18,72 | 18,55 | 19,14 | 9M | 1.397 |
| 04/01/2019 | -0,27% | -0,05 | 18,75 | 18,75 | 18,70 | 19,20 | 6M | 1.758 |
| 03/01/2019 | 4,39% | 0,79 | 18,80 | 18,00 | 17,96 | 19,06 | 6M | 1.322 |
| 02/01/2019 | 5,94% | 1,01 | 18,01 | 16,85 | 16,85 | 18,16 | 4M | 1.051 |
| 28/12/2018 | 2,16% | 0,36 | 17,00 | 16,50 | 16,50 | 17,15 | 5M | 1.314 |
| 27/12/2018 | 1,65% | 0,27 | 16,64 | 16,21 | 16,21 | 16,77 | 1M | 508 |
| 26/12/2018 | -3,42% | -0,58 | 16,37 | 16,95 | 16,05 | 16,95 | 4M | 1.097 |
| 21/12/2018 | 0,30% | 0,05 | 16,95 | 16,94 | 16,77 | 17,45 | 6M | 1.120 |
| 20/12/2018 | 0,78% | 0,13 | 16,90 | 16,72 | 16,65 | 17,00 | 5M | 1.249 |
| 19/12/2018 | -0,24% | -0,04 | 16,77 | 16,89 | 16,77 | 17,05 | 6M | 604 |
| 18/12/2018 | 1,82% | 0,30 | 16,81 | 16,48 | 16,42 | 16,87 | 1M | 547 |
| 17/12/2018 | -1,73% | -0,29 | 16,51 | 16,74 | 16,50 | 16,92 | 8M | 1.822 |
| 14/12/2018 | -0,30% | -0,05 | 16,80 | 16,90 | 16,69 | 16,94 | 3M | 968 |
| 13/12/2018 | 1,75% | 0,29 | 16,85 | 16,74 | 16,66 | 16,99 | 10M | 2.089 |
| 12/12/2018 | 0,00% | 0,00 | 16,56 | 16,69 | 16,56 | 16,99 | 6M | 1.189 |
| 11/12/2018 | 0,36% | 0,06 | 16,56 | 16,57 | 16,49 | 16,95 | 3M | 839 |
| 10/12/2018 | -1,73% | -0,29 | 16,50 | 16,78 | 16,25 | 16,78 | 4M | 1.024 |
| 07/12/2018 | 0,06% | 0,01 | 16,79 | 16,91 | 16,66 | 16,93 | 4M | 857 |
| 06/12/2018 | -0,65% | -0,11 | 16,78 | 16,75 | 16,57 | 16,95 | 2M | 701 |
| 05/12/2018 | 1,26% | 0,21 | 16,89 | 16,69 | 16,68 | 16,95 | 1M | 520 |
| 04/12/2018 | -1,42% | -0,24 | 16,68 | 16,91 | 16,68 | 17,25 | 7M | 1.576 |
| 03/12/2018 | 0,53% | 0,09 | 16,92 | 16,90 | 16,90 | 17,18 | 4M | 983 |
| 30/11/2018 | -1,00% | -0,17 | 16,83 | 17,11 | 16,83 | 17,11 | 5M | 1.093 |
| 29/11/2018 | 0,35% | 0,06 | 17,00 | 16,70 | 16,68 | 17,34 | 7M | 1.232 |
| 28/11/2018 | -0,35% | -0,06 | 16,94 | 17,00 | 16,76 | 17,12 | 3M | 786 |
| 27/11/2018 | 0,24% | 0,04 | 17,00 | 17,07 | 16,75 | 17,20 | 7M | 1.576 |
| 26/11/2018 | -1,05% | -0,18 | 16,96 | 16,98 | 16,93 | 17,50 | 3M | 928 |
| 23/11/2018 | -2,06% | -0,36 | 17,14 | 17,50 | 16,68 | 17,50 | 3M | 706 |
| 22/11/2018 | 0,00% | 0,00 | 17,50 | 17,72 | 17,21 | 17,72 | 3M | 677 |
| 21/11/2018 | -3,26% | -0,59 | 17,50 | 17,80 | 17,45 | 18,16 | 4M | 966 |
| 19/11/2018 | 3,67% | 0,64 | 18,09 | 17,61 | 17,59 | 18,12 | 5M | 1.207 |
| 16/11/2018 | 0,58% | 0,10 | 17,45 | 17,40 | 16,95 | 17,61 | 3M | 798 |
| 14/11/2018 | 5,09% | 0,84 | 17,35 | 16,51 | 15,96 | 17,47 | 6M | 1.882 |
| 13/11/2018 | -0,66% | -0,11 | 16,51 | 16,47 | 15,79 | 16,66 | 3M | 1.085 |
| 12/11/2018 | 2,85% | 0,46 | 16,62 | 16,55 | 16,17 | 16,88 | 4M | 1.104 |
| 09/11/2018 | 0,00% | 0,00 | 16,16 | 16,26 | 15,50 | 16,48 | 6M | 1.235 |
| 08/11/2018 | -4,72% | -0,80 | 16,16 | 16,99 | 16,10 | 17,08 | 12M | 1.711 |
| 07/11/2018 | -1,17% | -0,20 | 16,96 | 17,42 | 16,60 | 17,77 | 3M | 1.064 |
| 06/11/2018 | 2,26% | 0,38 | 17,16 | 16,89 | 16,60 | 17,22 | 2M | 839 |
| 05/11/2018 | -1,06% | -0,18 | 16,78 | 17,15 | 16,72 | 17,41 | 2M | 797 |
| 01/11/2018 | 1,86% | 0,31 | 16,96 | 16,78 | 16,75 | 17,32 | 8M | 2.217 |
| 31/10/2018 | 1,52% | 0,25 | 16,65 | 16,40 | 16,23 | 17,05 | 5M | 1.781 |
| 30/10/2018 | -0,73% | -0,12 | 16,40 | 16,42 | 15,91 | 16,87 | 5M | 1.217 |
| 29/10/2018 | -2,88% | -0,49 | 16,52 | 17,23 | 16,13 | 17,60 | 5M | 1.262 |
| 26/10/2018 | -1,39% | -0,24 | 17,01 | 17,25 | 16,70 | 17,25 | 23M | 3.677 |
| 25/10/2018 | -0,81% | -0,14 | 17,25 | 17,41 | 16,92 | 17,60 | 8M | 1.603 |
| 24/10/2018 | 1,10% | 0,19 | 17,39 | 17,20 | 17,20 | 17,85 | 8M | 2.406 |
| 23/10/2018 | 2,75% | 0,46 | 17,20 | 16,75 | 16,34 | 17,50 | 6M | 1.572 |
| 22/10/2018 | 3,21% | 0,52 | 16,74 | 16,50 | 16,31 | 16,74 | 4M | 866 |
| 19/10/2018 | 1,44% | 0,23 | 16,22 | 16,05 | 15,90 | 16,28 | 3M | 922 |
| 18/10/2018 | 1,85% | 0,29 | 15,99 | 15,68 | 15,63 | 16,08 | 4M | 958 |
| 17/10/2018 | 7,76% | 1,13 | 15,70 | 14,57 | 14,49 | 16,09 | 6M | 1.513 |
| 16/10/2018 | 2,32% | 0,33 | 14,57 | 14,25 | 14,25 | 14,82 | 3M | 924 |
| 15/10/2018 | -3,78% | -0,56 | 14,24 | 14,82 | 13,94 | 14,90 | 4M | 1.275 |
| 11/10/2018 | 1,37% | 0,20 | 14,80 | 14,67 | 14,63 | 15,17 | 2M | 729 |
| 10/10/2018 | -3,63% | -0,55 | 14,60 | 15,01 | 14,60 | 15,20 | 3M | 843 |
| 09/10/2018 | -1,17% | -0,18 | 15,15 | 15,37 | 15,08 | 15,48 | 4M | 1.339 |
| 08/10/2018 | 4,36% | 0,64 | 15,33 | 15,51 | 15,00 | 15,70 | 3M | 1.073 |
| 05/10/2018 | -1,01% | -0,15 | 14,69 | 15,08 | 14,54 | 15,23 | 3M | 962 |
| 04/10/2018 | 2,13% | 0,31 | 14,84 | 14,45 | 14,18 | 15,10 | 3M | 1.043 |
| 03/10/2018 | 4,46% | 0,62 | 14,53 | 14,10 | 14,10 | 14,77 | 4M | 1.353 |
| 02/10/2018 | 5,62% | 0,74 | 13,91 | 13,18 | 13,18 | 14,20 | 4M | 1.300 |
| 01/10/2018 | -3,87% | -0,53 | 13,17 | 13,82 | 13,10 | 13,83 | 2M | 1.107 |
| 28/09/2018 | 1,33% | 0,18 | 13,70 | 13,50 | 13,31 | 13,76 | 2M | 670 |
| 27/09/2018 | 2,42% | 0,32 | 13,52 | 13,35 | 13,15 | 13,52 | 2M | 744 |
| 26/09/2018 | 1,54% | 0,20 | 13,20 | 13,13 | 12,95 | 13,47 | 2M | 1.157 |
| 25/09/2018 | 1,64% | 0,21 | 13,00 | 12,77 | 12,52 | 13,11 | 2M | 946 |
| 24/09/2018 | -3,83% | -0,51 | 12,79 | 13,20 | 12,67 | 13,41 | 3M | 1.371 |
Date,Open,High,Low,Close,Volume
22-Feb-19,18.04,18.56,17.72,18.32,4146898
21-Feb-19,17.51,18.10,17.45,17.79,4772657
20-Feb-19,18.25,18.40,17.52,17.58,4022385
19-Feb-19,17.71,18.26,17.54,18.25,3403140
18-Feb-19,18.12,18.12,17.34,17.70,5081263
15-Feb-19,18.48,18.48,17.86,18.13,3672923
14-Feb-19,18.22,18.45,18.05,18.36,51999232
13-Feb-19,18.73,18.78,18.13,18.13,3091783
12-Feb-19,18.91,19.06,18.13,18.75,5131439
11-Feb-19,18.60,19.35,18.60,18.80,5023188
08-Feb-19,18.36,18.50,17.71,18.49,3001214
07-Feb-19,19.12,19.28,18.00,18.24,4164739
06-Feb-19,19.67,19.77,18.85,18.99,5122539
05-Feb-19,20.25,20.40,19.62,19.64,2804084
04-Feb-19,20.38,20.46,20.01,20.25,2063765
01-Feb-19,20.18,20.37,19.98,20.31,3594028
31-Jan-19,20.29,20.48,19.99,20.18,5404195
30-Jan-19,19.66,20.28,19.66,20.28,4854826
29-Jan-19,19.68,20.16,19.60,19.60,9124486
28-Jan-19,19.89,19.94,19.41,19.67,5602235
24-Jan-19,19.85,20.20,19.51,19.99,6571856
23-Jan-19,19.67,20.00,19.46,19.69,8289972
22-Jan-19,18.96,19.85,18.68,19.44,16652195
21-Jan-19,18.65,18.99,18.30,18.88,2723681
18-Jan-19,18.70,19.06,18.35,18.64,4233384
17-Jan-19,18.40,19.06,18.40,18.65,7403330
16-Jan-19,18.50,19.15,18.38,18.57,8316265
15-Jan-19,18.96,19.11,18.47,18.55,7813855
14-Jan-19,18.60,18.95,18.21,18.82,6953124
11-Jan-19,19.32,19.34,18.59,18.81,3899108
10-Jan-19,19.02,19.33,18.87,19.32,2604520
09-Jan-19,19.51,19.69,19.02,19.02,4760329
08-Jan-19,18.83,19.63,18.81,19.49,9594275
07-Jan-19,18.72,19.14,18.55,18.89,9419769
04-Jan-19,18.75,19.20,18.70,18.75,6103789
03-Jan-19,18.00,19.06,17.96,18.80,5822169
02-Jan-19,16.85,18.16,16.85,18.01,4306977
28-Dec-18,16.50,17.15,16.50,17.00,5020552
27-Dec-18,16.21,16.77,16.21,16.64,1076004
26-Dec-18,16.95,16.95,16.05,16.37,4034223
21-Dec-18,16.94,17.45,16.77,16.95,5819290
20-Dec-18,16.72,17.00,16.65,16.90,4545546
19-Dec-18,16.89,17.05,16.77,16.77,5992259
18-Dec-18,16.48,16.87,16.42,16.81,1435707
17-Dec-18,16.74,16.92,16.50,16.51,8361986
14-Dec-18,16.90,16.94,16.69,16.80,3051774
13-Dec-18,16.74,16.99,16.66,16.85,9514000
12-Dec-18,16.69,16.99,16.56,16.56,5906694
11-Dec-18,16.57,16.95,16.49,16.56,2794074
10-Dec-18,16.78,16.78,16.25,16.50,3705816
07-Dec-18,16.91,16.93,16.66,16.79,4477075
06-Dec-18,16.75,16.95,16.57,16.78,1890004
05-Dec-18,16.69,16.95,16.68,16.89,1348038
04-Dec-18,16.91,17.25,16.68,16.68,6949124
03-Dec-18,16.90,17.18,16.90,16.92,4163172
30-Nov-18,17.11,17.11,16.83,16.83,4554403
29-Nov-18,16.70,17.34,16.68,17.00,6528856
28-Nov-18,17.00,17.12,16.76,16.94,3152601
27-Nov-18,17.07,17.20,16.75,17.00,6884418
26-Nov-18,16.98,17.50,16.93,16.96,3451760
23-Nov-18,17.50,17.50,16.68,17.14,3364848
22-Nov-18,17.72,17.72,17.21,17.50,2720457
21-Nov-18,17.80,18.16,17.45,17.50,4458803
19-Nov-18,17.61,18.12,17.59,18.09,5383306
16-Nov-18,17.40,17.61,16.95,17.45,2526714
14-Nov-18,16.51,17.47,15.96,17.35,5736168
13-Nov-18,16.47,16.66,15.79,16.51,3025887
12-Nov-18,16.55,16.88,16.17,16.62,3747162
09-Nov-18,16.26,16.48,15.50,16.16,6226724
08-Nov-18,16.99,17.08,16.10,16.16,11815584
07-Nov-18,17.42,17.77,16.60,16.96,3392002
06-Nov-18,16.89,17.22,16.60,17.16,2450647
05-Nov-18,17.15,17.41,16.72,16.78,2475980
01-Nov-18,16.78,17.32,16.75,16.96,7848894
31-Oct-18,16.40,17.05,16.23,16.65,4972109
30-Oct-18,16.42,16.87,15.91,16.40,4870287
29-Oct-18,17.23,17.60,16.13,16.52,5062776
26-Oct-18,17.25,17.25,16.70,17.01,23366519
25-Oct-18,17.41,17.60,16.92,17.25,7605505
24-Oct-18,17.20,17.85,17.20,17.39,8406369
23-Oct-18,16.75,17.50,16.34,17.20,6179981
22-Oct-18,16.50,16.74,16.31,16.74,3883279
19-Oct-18,16.05,16.28,15.90,16.22,2877965
18-Oct-18,15.68,16.08,15.63,15.99,3694023
17-Oct-18,14.57,16.09,14.49,15.70,6408579
16-Oct-18,14.25,14.82,14.25,14.57,2981698
15-Oct-18,14.82,14.90,13.94,14.24,3797003
11-Oct-18,14.67,15.17,14.63,14.80,1832525
10-Oct-18,15.01,15.20,14.60,14.60,2808979
09-Oct-18,15.37,15.48,15.08,15.15,4300960
08-Oct-18,15.51,15.70,15.00,15.33,2816671
05-Oct-18,15.08,15.23,14.54,14.69,2654569
04-Oct-18,14.45,15.10,14.18,14.84,2582744
03-Oct-18,14.10,14.77,14.10,14.53,4003196
02-Oct-18,13.18,14.20,13.18,13.91,4125312
01-Oct-18,13.82,13.83,13.10,13.17,2347959
28-Sep-18,13.50,13.76,13.31,13.70,1645484
27-Sep-18,13.35,13.52,13.15,13.52,1587893
26-Sep-18,13.13,13.47,12.95,13.20,2408975
25-Sep-18,12.77,13.11,12.52,13.00,1683945
24-Sep-18,13.20,13.41,12.67,12.79,3244873
21-Sep-18,13.11,13.55,12.79,13.30,3244873
20-Sep-18,13.08,13.32,12.83,13.11,3244873
19-Sep-18,12.60,13.41,12.59,13.02,3244873
18-Sep-18,12.76,12.89,12.56,12.78,3244873
17-Sep-18,12.31,13.06,12.20,12.80,3244873
14-Sep-18,12.26,12.50,11.85,12.41,3244873
13-Sep-18,11.69,12.10,11.38,12.10,3244873
12-Sep-18,11.72,11.92,11.65,11.75,3244873
11-Sep-18,11.80,11.86,11.55,11.73,3244873
10-Sep-18,11.72,12.10,11.61,11.90,3244873
06-Sep-18,11.86,11.98,11.52,11.69,3244873
05-Sep-18,12.05,12.18,11.57,11.90,3244873
04-Sep-18,12.64,12.71,11.85,12.05,3244873
03-Sep-18,13.05,13.05,12.52,12.52,3244873
31-Aug-18,12.90,13.05,12.61,13.00,3244873
30-Aug-18,13.25,13.30,12.73,12.73,3244873
29-Aug-18,13.20,13.54,13.15,13.30,3244873
28-Aug-18,13.84,13.99,13.21,13.21,3244873
27-Aug-18,13.74,13.82,13.36,13.82,3244873
24-Aug-18,13.41,13.56,13.09,13.56,3244873
23-Aug-18,13.77,13.77,13.19,13.40,3244873
22-Aug-18,13.25,13.81,13.02,13.65,3244873
21-Aug-18,13.65,14.12,13.26,13.45,3244873
20-Aug-18,13.85,14.00,13.25,13.77,3244873
17-Aug-18,14.00,14.35,13.41,13.77,3244873
16-Aug-18,14.00,14.24,13.12,14.07,3244873
15-Aug-18,14.50,14.65,13.81,14.00,3244873
14-Aug-18,14.38,15.05,14.30,14.66,3244873
13-Aug-18,14.65,14.65,14.11,14.27,3244873
10-Aug-18,15.48,15.48,14.40,14.54,3244873
09-Aug-18,15.81,16.31,15.40,15.50,3244873
08-Aug-18,15.99,16.19,15.62,15.80,3244873
07-Aug-18,15.98,16.38,15.63,15.84,3244873
*exoneração de responsabilidade