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
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	5,19%	0,95	19,25	18,64	18,64	19,94	34M	4.082
13/04/2020	-3,68%	-0,70	18,30	18,82	18,10	19,26	12M	3.744
09/04/2020	-2,01%	-0,39	19,00	19,82	18,16	20,59	24M	5.361
08/04/2020	-4,01%	-0,81	19,39	20,29	18,95	20,45	17M	4.200
07/04/2020	11,23%	2,04	20,20	19,07	19,07	20,70	17M	4.947
06/04/2020	4,37%	0,76	18,16	18,50	17,77	19,05	19M	6.041
03/04/2020	-5,38%	-0,99	17,40	18,33	17,40	18,33	27M	6.903
02/04/2020	-1,45%	-0,27	18,39	18,70	17,88	19,00	25M	7.102
01/04/2020	-2,15%	-0,41	18,66	17,29	17,25	18,68	26M	5.454
31/03/2020	-8,67%	-1,81	19,07	20,34	18,63	20,81	14M	3.198
30/03/2020	-5,73%	-1,27	20,88	21,99	20,88	22,58	15M	3.058
27/03/2020	-3,28%	-0,75	22,15	22,90	20,50	22,90	9M	2.421
26/03/2020	11,65%	2,39	22,90	20,30	20,30	24,27	17M	3.790
25/03/2020	11,41%	2,10	20,51	17,60	17,60	22,59	17M	3.168
24/03/2020	11,58%	1,91	18,41	17,98	16,91	19,31	28M	3.375
23/03/2020	-4,40%	-0,76	16,50	16,78	15,47	17,22	29M	8.948
20/03/2020	2,43%	0,41	17,26	18,00	16,87	19,81	49M	12.317
19/03/2020	8,50%	1,32	16,85	13,30	12,50	16,85	18M	6.535
18/03/2020	-20,97%	-4,12	15,53	18,90	13,99	18,90	18M	7.114
17/03/2020	0,67%	0,13	19,65	20,55	18,90	20,69	23M	6.574
16/03/2020	-20,33%	-4,98	19,52	20,60	19,13	22,52	27M	7.815
13/03/2020	-0,81%	-0,20	24,50	27,77	23,02	28,04	52M	10.478
12/03/2020	-13,00%	-3,69	24,70	25,00	22,02	25,22	22M	4.543
11/03/2020	-5,71%	-1,72	28,39	29,72	26,80	30,39	26M	5.465
10/03/2020	2,59%	0,76	30,11	30,30	29,97	31,03	31M	3.377
09/03/2020	-9,27%	-3,00	29,35	30,64	28,73	30,65	41M	8.217
06/03/2020	-1,46%	-0,48	32,35	32,17	30,70	32,93	17M	3.313
05/03/2020	-5,01%	-1,73	32,83	34,13	32,33	34,38	12M	2.438
04/03/2020	-1,59%	-0,56	34,56	35,54	34,11	35,55	14M	2.680
03/03/2020	-0,73%	-0,26	35,12	34,99	34,25	36,08	13M	2.186
02/03/2020	-1,72%	-0,62	35,38	35,01	33,92	35,39	29M	4.216
28/02/2020	5,79%	1,97	36,00	33,61	32,54	36,00	31M	3.509
27/02/2020	-4,68%	-1,67	34,03	35,24	33,30	35,70	27M	4.815
26/02/2020	-7,37%	-2,84	35,70	36,69	35,70	36,99	18M	2.602
21/02/2020	0,63%	0,24	38,54	38,34	37,28	38,54	17M	3.047
20/02/2020	-0,85%	-0,33	38,30	38,75	37,86	38,93	23M	3.421
19/02/2020	-0,26%	-0,10	38,63	38,99	38,63	39,59	26M	3.461
18/02/2020	1,49%	0,57	38,73	38,20	37,35	38,73	24M	2.965
17/02/2020	-1,06%	-0,41	38,16	39,00	37,19	39,90	39M	5.437
14/02/2020	-0,34%	-0,13	38,57	38,75	37,93	38,99	24M	4.370
13/02/2020	-0,13%	-0,05	38,70	38,40	37,47	38,80	15M	2.415
12/02/2020	3,50%	1,31	38,75	38,00	37,80	39,08	64M	6.942
11/02/2020	4,14%	1,49	37,44	35,90	35,69	37,84	32M	5.171
10/02/2020	-2,71%	-1,00	35,95	36,97	34,21	36,97	47M	6.559
07/02/2020	-2,22%	-0,84	36,95	37,79	35,74	37,79	36M	5.936
06/02/2020	-0,53%	-0,20	37,79	38,08	37,28	38,46	28M	4.698
05/02/2020	0,64%	0,24	37,99	38,49	37,00	38,95	51M	6.762
04/02/2020	0,00%	0,00	37,75	38,50	37,67	38,99	52M	7.879
03/02/2020	-	-	37,75	37,58	37,58	38,28	73M	7.512

Date,Open,High,Low,Close,Volume
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
13-Apr-20,18.82,19.26,18.10,18.30,12229126
09-Apr-20,19.82,20.59,18.16,19.00,23706127
08-Apr-20,20.29,20.45,18.95,19.39,17042552
07-Apr-20,19.07,20.70,19.07,20.20,16722929
06-Apr-20,18.50,19.05,17.77,18.16,19498098
03-Apr-20,18.33,18.33,17.40,17.40,27275102
02-Apr-20,18.70,19.00,17.88,18.39,25264998
01-Apr-20,17.29,18.68,17.25,18.66,25866235
31-Mar-20,20.34,20.81,18.63,19.07,14004087
30-Mar-20,21.99,22.58,20.88,20.88,14523097
27-Mar-20,22.90,22.90,20.50,22.15,9312062
26-Mar-20,20.30,24.27,20.30,22.90,17345002
25-Mar-20,17.60,22.59,17.60,20.51,17147481
24-Mar-20,17.98,19.31,16.91,18.41,28296204
23-Mar-20,16.78,17.22,15.47,16.50,29392548
20-Mar-20,18.00,19.81,16.87,17.26,49383252
19-Mar-20,13.30,16.85,12.50,16.85,17758907
18-Mar-20,18.90,18.90,13.99,15.53,18046037
17-Mar-20,20.55,20.69,18.90,19.65,22734480
16-Mar-20,20.60,22.52,19.13,19.52,26674073
13-Mar-20,27.77,28.04,23.02,24.50,52053702
12-Mar-20,25.00,25.22,22.02,24.70,21615179
11-Mar-20,29.72,30.39,26.80,28.39,25607662
10-Mar-20,30.30,31.03,29.97,30.11,31019978
09-Mar-20,30.64,30.65,28.73,29.35,41189801
06-Mar-20,32.17,32.93,30.70,32.35,16589640
05-Mar-20,34.13,34.38,32.33,32.83,12379836
04-Mar-20,35.54,35.55,34.11,34.56,13543435
03-Mar-20,34.99,36.08,34.25,35.12,12926806
02-Mar-20,35.01,35.39,33.92,35.38,28790230
28-Feb-20,33.61,36.00,32.54,36.00,31074283
27-Feb-20,35.24,35.70,33.30,34.03,27172654
26-Feb-20,36.69,36.99,35.70,35.70,18461889
21-Feb-20,38.34,38.54,37.28,38.54,17218865
20-Feb-20,38.75,38.93,37.86,38.30,22908318
19-Feb-20,38.99,39.59,38.63,38.63,25565816
18-Feb-20,38.20,38.73,37.35,38.73,23872938
17-Feb-20,39.00,39.90,37.19,38.16,39070703
14-Feb-20,38.75,38.99,37.93,38.57,24253675
13-Feb-20,38.40,38.80,37.47,38.70,14936666
12-Feb-20,38.00,39.08,37.80,38.75,64088165
11-Feb-20,35.90,37.84,35.69,37.44,31936976
10-Feb-20,36.97,36.97,34.21,35.95,46635307
07-Feb-20,37.79,37.79,35.74,36.95,35921091
06-Feb-20,38.08,38.46,37.28,37.79,28458830
05-Feb-20,38.49,38.95,37.00,37.99,51427913
04-Feb-20,38.50,38.99,37.67,37.75,51611492
03-Feb-20,37.58,38.28,37.58,37.75,72983939

*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...