Cotação atual, histórico e gráfico do papel: ANIM3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/06/2019 | 0,63% | 0,12 | 19,20 | 19,10 | 18,90 | 19,28 | 2M | 581 |
| 14/06/2019 | -3,25% | -0,64 | 19,08 | 19,81 | 19,08 | 19,81 | 3M | 861 |
| 13/06/2019 | 0,77% | 0,15 | 19,72 | 19,59 | 19,50 | 19,97 | 3M | 821 |
| 12/06/2019 | 1,93% | 0,37 | 19,57 | 19,19 | 19,18 | 19,85 | 6M | 1.628 |
| 11/06/2019 | 3,73% | 0,69 | 19,20 | 18,54 | 18,41 | 19,20 | 89M | 1.363 |
| 10/06/2019 | 2,78% | 0,50 | 18,51 | 18,01 | 17,86 | 18,51 | 9M | 1.110 |
| 07/06/2019 | -1,04% | -0,19 | 18,01 | 18,25 | 17,91 | 18,57 | 3M | 858 |
| 06/06/2019 | -0,22% | -0,04 | 18,20 | 18,27 | 18,11 | 18,37 | 2M | 578 |
| 05/06/2019 | -1,51% | -0,28 | 18,24 | 18,50 | 18,24 | 18,60 | 2M | 600 |
| 04/06/2019 | -1,07% | -0,20 | 18,52 | 18,70 | 18,51 | 18,90 | 2M | 554 |
| 03/06/2019 | -1,42% | -0,27 | 18,72 | 19,04 | 18,70 | 19,04 | 3M | 592 |
| 31/05/2019 | -0,89% | -0,17 | 18,99 | 18,86 | 18,75 | 19,02 | 2M | 564 |
| 30/05/2019 | -0,73% | -0,14 | 19,16 | 19,15 | 18,92 | 19,28 | 2M | 620 |
| 29/05/2019 | 0,00% | 0,00 | 19,30 | 19,19 | 19,08 | 19,49 | 2M | 740 |
| 28/05/2019 | 3,21% | 0,60 | 19,30 | 18,63 | 18,54 | 19,30 | 5M | 662 |
| 27/05/2019 | -0,21% | -0,04 | 18,70 | 18,73 | 18,68 | 19,09 | 2M | 597 |
| 24/05/2019 | 2,91% | 0,53 | 18,74 | 18,23 | 18,01 | 19,33 | 4M | 1.096 |
| 23/05/2019 | -1,94% | -0,36 | 18,21 | 18,52 | 18,17 | 18,74 | 3M | 1.082 |
| 22/05/2019 | -2,26% | -0,43 | 18,57 | 19,10 | 18,35 | 19,10 | 3M | 989 |
| 21/05/2019 | 0,96% | 0,18 | 19,00 | 19,06 | 18,75 | 19,06 | 5M | 1.067 |
| 20/05/2019 | 2,23% | 0,41 | 18,82 | 18,41 | 18,40 | 18,90 | 3M | 1.002 |
| 17/05/2019 | -2,70% | -0,51 | 18,41 | 18,92 | 18,41 | 18,98 | 2M | 618 |
| 16/05/2019 | -0,47% | -0,09 | 18,92 | 19,01 | 18,92 | 19,17 | 2M | 832 |
| 15/05/2019 | -2,71% | -0,53 | 19,01 | 19,51 | 18,91 | 19,51 | 4M | 1.229 |
| 14/05/2019 | -1,76% | -0,35 | 19,54 | 19,89 | 19,36 | 19,89 | 2M | 602 |
| 13/05/2019 | 0,56% | 0,11 | 19,89 | 19,75 | 19,44 | 19,98 | 3M | 1.008 |
| 10/05/2019 | -0,80% | -0,16 | 19,78 | 19,77 | 19,50 | 19,99 | 2M | 778 |
| 09/05/2019 | 1,42% | 0,28 | 19,94 | 19,63 | 19,34 | 20,00 | 2M | 602 |
| 08/05/2019 | 2,50% | 0,48 | 19,66 | 19,07 | 19,07 | 19,75 | 2M | 598 |
| 07/05/2019 | -0,36% | -0,07 | 19,18 | 19,35 | 18,93 | 19,35 | 2M | 685 |
| 06/05/2019 | -0,72% | -0,14 | 19,25 | 19,22 | 19,03 | 19,33 | 2M | 858 |
| 03/05/2019 | -3,05% | -0,61 | 19,39 | 20,00 | 19,39 | 20,00 | 3M | 673 |
| 02/05/2019 | 0,25% | 0,05 | 20,00 | 19,95 | 19,71 | 20,08 | 14M | 1.165 |
| 30/04/2019 | -0,20% | -0,04 | 19,95 | 19,86 | 19,71 | 20,15 | 6M | 1.221 |
| 29/04/2019 | 3,79% | 0,73 | 19,99 | 19,10 | 19,10 | 20,03 | 5M | 1.141 |
| 26/04/2019 | -1,88% | -0,37 | 19,26 | 19,75 | 19,26 | 19,83 | 9M | 871 |
| 25/04/2019 | 2,99% | 0,57 | 19,63 | 18,95 | 18,92 | 19,63 | 3M | 853 |
| 24/04/2019 | -1,04% | -0,20 | 19,06 | 19,14 | 18,91 | 19,17 | 1M | 627 |
| 23/04/2019 | 1,58% | 0,30 | 19,26 | 19,19 | 18,99 | 19,38 | 2M | 656 |
| 22/04/2019 | -0,26% | -0,05 | 18,96 | 19,01 | 18,85 | 19,26 | 2M | 713 |
| 18/04/2019 | 1,98% | 0,37 | 19,01 | 18,60 | 18,50 | 19,14 | 3M | 931 |
| 17/04/2019 | -1,22% | -0,23 | 18,64 | 18,78 | 18,38 | 19,03 | 3M | 1.033 |
| 16/04/2019 | -1,31% | -0,25 | 18,87 | 19,27 | 17,92 | 19,27 | 9M | 2.121 |
| 15/04/2019 | 0,00% | 0,00 | 19,12 | 19,10 | 19,09 | 19,46 | 4M | 1.225 |
| 12/04/2019 | -1,44% | -0,28 | 19,12 | 19,36 | 19,02 | 19,36 | 14M | 1.273 |
| 11/04/2019 | -0,26% | -0,05 | 19,40 | 19,59 | 19,22 | 19,67 | 3M | 960 |
| 10/04/2019 | 0,10% | 0,02 | 19,45 | 19,68 | 19,28 | 19,78 | 4M | 1.198 |
| 09/04/2019 | -1,97% | -0,39 | 19,43 | 19,89 | 19,43 | 20,49 | 17M | 2.257 |
| 08/04/2019 | 4,32% | 0,82 | 19,82 | 19,19 | 19,05 | 19,84 | 17M | 2.370 |
| 05/04/2019 | -0,94% | -0,18 | 19,00 | 19,44 | 19,00 | 19,46 | 3M | 912 |
| 04/04/2019 | 1,00% | 0,19 | 19,18 | 18,99 | 18,76 | 19,39 | 2M | 673 |
| 03/04/2019 | 0,42% | 0,08 | 18,99 | 18,89 | 18,81 | 19,49 | 4M | 1.195 |
| 02/04/2019 | 3,50% | 0,64 | 18,91 | 18,36 | 18,36 | 18,91 | 4M | 1.035 |
| 01/04/2019 | -2,30% | -0,43 | 18,27 | 18,87 | 18,27 | 18,87 | 6M | 1.384 |
| 29/03/2019 | 1,85% | 0,34 | 18,70 | 18,60 | 18,14 | 18,84 | 4M | 839 |
| 28/03/2019 | 0,88% | 0,16 | 18,36 | 18,24 | 18,02 | 18,66 | 4M | 1.158 |
| 27/03/2019 | -4,96% | -0,95 | 18,20 | 19,10 | 18,14 | 19,10 | 3M | 1.213 |
| 26/03/2019 | 4,30% | 0,79 | 19,15 | 18,30 | 18,26 | 19,47 | 5M | 1.563 |
| 25/03/2019 | 1,16% | 0,21 | 18,36 | 18,00 | 17,69 | 18,50 | 2M | 870 |
| 22/03/2019 | 0,06% | 0,01 | 18,15 | 18,00 | 17,86 | 18,30 | 3M | 876 |
| 21/03/2019 | -3,92% | -0,74 | 18,14 | 18,67 | 17,92 | 18,83 | 4M | 1.209 |
| 20/03/2019 | -0,26% | -0,05 | 18,88 | 18,86 | 18,51 | 18,98 | 2M | 809 |
| 19/03/2019 | 0,69% | 0,13 | 18,93 | 18,87 | 18,68 | 19,19 | 2M | 883 |
| 18/03/2019 | 1,02% | 0,19 | 18,80 | 18,65 | 18,61 | 18,87 | 2M | 686 |
| 15/03/2019 | -1,01% | -0,19 | 18,61 | 18,98 | 18,47 | 19,16 | 3M | 1.075 |
| 14/03/2019 | -1,26% | -0,24 | 18,80 | 19,03 | 18,44 | 19,03 | 3M | 1.017 |
| 13/03/2019 | 1,12% | 0,21 | 19,04 | 18,83 | 18,74 | 19,08 | 2M | 873 |
| 12/03/2019 | -1,72% | -0,33 | 18,83 | 19,29 | 18,83 | 19,29 | 2M | 678 |
| 11/03/2019 | 2,13% | 0,40 | 19,16 | 18,80 | 18,69 | 19,30 | 4M | 1.169 |
| 08/03/2019 | 7,20% | 1,26 | 18,76 | 17,45 | 17,45 | 18,96 | 4M | 1.306 |
| 07/03/2019 | -2,40% | -0,43 | 17,50 | 18,00 | 17,45 | 18,00 | 12M | 2.258 |
| 06/03/2019 | -1,81% | -0,33 | 17,93 | 18,26 | 17,81 | 18,26 | 3M | 967 |
| 01/03/2019 | -2,46% | -0,46 | 18,26 | 18,77 | 18,26 | 19,00 | 3M | 1.150 |
| 28/02/2019 | -2,25% | -0,43 | 18,72 | 19,13 | 18,46 | 19,13 | 5M | 1.081 |
| 27/02/2019 | 1,92% | 0,36 | 19,15 | 18,98 | 18,74 | 19,15 | 5M | 1.013 |
| 26/02/2019 | -0,05% | -0,01 | 18,79 | 18,67 | 18,41 | 18,95 | 3M | 1.031 |
| 25/02/2019 | 2,62% | 0,48 | 18,80 | 18,30 | 18,30 | 19,11 | 4M | 1.122 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Jun-19,19.10,19.28,18.90,19.20,1810045
14-Jun-19,19.81,19.81,19.08,19.08,2685754
13-Jun-19,19.59,19.97,19.50,19.72,2512434
12-Jun-19,19.19,19.85,19.18,19.57,6486026
11-Jun-19,18.54,19.20,18.41,19.20,88710993
10-Jun-19,18.01,18.51,17.86,18.51,8682893
07-Jun-19,18.25,18.57,17.91,18.01,3227023
06-Jun-19,18.27,18.37,18.11,18.20,1502480
05-Jun-19,18.50,18.60,18.24,18.24,1669019
04-Jun-19,18.70,18.90,18.51,18.52,1574631
03-Jun-19,19.04,19.04,18.70,18.72,2807747
31-May-19,18.86,19.02,18.75,18.99,1738374
30-May-19,19.15,19.28,18.92,19.16,1986142
29-May-19,19.19,19.49,19.08,19.30,2407073
28-May-19,18.63,19.30,18.54,19.30,4955539
27-May-19,18.73,19.09,18.68,18.70,1856327
24-May-19,18.23,19.33,18.01,18.74,4253709
23-May-19,18.52,18.74,18.17,18.21,3458349
22-May-19,19.10,19.10,18.35,18.57,3322060
21-May-19,19.06,19.06,18.75,19.00,4834172
20-May-19,18.41,18.90,18.40,18.82,3381985
17-May-19,18.92,18.98,18.41,18.41,2030141
16-May-19,19.01,19.17,18.92,18.92,2494418
15-May-19,19.51,19.51,18.91,19.01,3858997
14-May-19,19.89,19.89,19.36,19.54,1585096
13-May-19,19.75,19.98,19.44,19.89,3491649
10-May-19,19.77,19.99,19.50,19.78,2399013
09-May-19,19.63,20.00,19.34,19.94,2047050
08-May-19,19.07,19.75,19.07,19.66,1734087
07-May-19,19.35,19.35,18.93,19.18,1830022
06-May-19,19.22,19.33,19.03,19.25,2497415
03-May-19,20.00,20.00,19.39,19.39,2504792
02-May-19,19.95,20.08,19.71,20.00,14111156
30-Apr-19,19.86,20.15,19.71,19.95,5956161
29-Apr-19,19.10,20.03,19.10,19.99,5163427
26-Apr-19,19.75,19.83,19.26,19.26,9082536
25-Apr-19,18.95,19.63,18.92,19.63,3144682
24-Apr-19,19.14,19.17,18.91,19.06,1473825
23-Apr-19,19.19,19.38,18.99,19.26,2220832
22-Apr-19,19.01,19.26,18.85,18.96,1986531
18-Apr-19,18.60,19.14,18.50,19.01,3272062
17-Apr-19,18.78,19.03,18.38,18.64,2683087
16-Apr-19,19.27,19.27,17.92,18.87,9397460
15-Apr-19,19.10,19.46,19.09,19.12,4200303
12-Apr-19,19.36,19.36,19.02,19.12,13974877
11-Apr-19,19.59,19.67,19.22,19.40,3496906
10-Apr-19,19.68,19.78,19.28,19.45,4399236
09-Apr-19,19.89,20.49,19.43,19.43,16956307
08-Apr-19,19.19,19.84,19.05,19.82,16943297
05-Apr-19,19.44,19.46,19.00,19.00,2733925
04-Apr-19,18.99,19.39,18.76,19.18,1967501
03-Apr-19,18.89,19.49,18.81,18.99,3670997
02-Apr-19,18.36,18.91,18.36,18.91,3636269
01-Apr-19,18.87,18.87,18.27,18.27,5791494
29-Mar-19,18.60,18.84,18.14,18.70,3514248
28-Mar-19,18.24,18.66,18.02,18.36,3615621
27-Mar-19,19.10,19.10,18.14,18.20,3353976
26-Mar-19,18.30,19.47,18.26,19.15,5482766
25-Mar-19,18.00,18.50,17.69,18.36,2118411
22-Mar-19,18.00,18.30,17.86,18.15,2612779
21-Mar-19,18.67,18.83,17.92,18.14,3565966
20-Mar-19,18.86,18.98,18.51,18.88,1996674
19-Mar-19,18.87,19.19,18.68,18.93,1986714
18-Mar-19,18.65,18.87,18.61,18.80,1896396
15-Mar-19,18.98,19.16,18.47,18.61,3056412
14-Mar-19,19.03,19.03,18.44,18.80,2618075
13-Mar-19,18.83,19.08,18.74,19.04,2054248
12-Mar-19,19.29,19.29,18.83,18.83,1766212
11-Mar-19,18.80,19.30,18.69,19.16,3551311
08-Mar-19,17.45,18.96,17.45,18.76,3942073
07-Mar-19,18.00,18.00,17.45,17.50,12206983
06-Mar-19,18.26,18.26,17.81,17.93,2789527
01-Mar-19,18.77,19.00,18.26,18.26,3338537
28-Feb-19,19.13,19.13,18.46,18.72,4973558
27-Feb-19,18.98,19.15,18.74,19.15,5213778
26-Feb-19,18.67,18.95,18.41,18.79,3288287
25-Feb-19,18.30,19.11,18.30,18.80,4017977
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-19,18.70,19.06,18.35,18.64,2723681
17-Jan-19,18.40,19.06,18.40,18.65,2723681
16-Jan-19,18.50,19.15,18.38,18.57,2723681
15-Jan-19,18.96,19.11,18.47,18.55,2723681
14-Jan-19,18.60,18.95,18.21,18.82,2723681
11-Jan-19,19.32,19.34,18.59,18.81,2723681
10-Jan-19,19.02,19.33,18.87,19.32,2723681
09-Jan-19,19.51,19.69,19.02,19.02,2723681
08-Jan-19,18.83,19.63,18.81,19.49,2723681
07-Jan-19,18.72,19.14,18.55,18.89,2723681
04-Jan-19,18.75,19.20,18.70,18.75,2723681
03-Jan-19,18.00,19.06,17.96,18.80,2723681
02-Jan-19,16.85,18.16,16.85,18.01,2723681
28-Dec-18,16.50,17.15,16.50,17.00,2723681
27-Dec-18,16.21,16.77,16.21,16.64,2723681
26-Dec-18,16.95,16.95,16.05,16.37,2723681
21-Dec-18,16.94,17.45,16.77,16.95,2723681
20-Dec-18,16.72,17.00,16.65,16.90,2723681
19-Dec-18,16.89,17.05,16.77,16.77,2723681
18-Dec-18,16.48,16.87,16.42,16.81,2723681
17-Dec-18,16.74,16.92,16.50,16.51,2723681
14-Dec-18,16.90,16.94,16.69,16.80,2723681
13-Dec-18,16.74,16.99,16.66,16.85,2723681
12-Dec-18,16.69,16.99,16.56,16.56,2723681
11-Dec-18,16.57,16.95,16.49,16.56,2723681
10-Dec-18,16.78,16.78,16.25,16.50,2723681
07-Dec-18,16.91,16.93,16.66,16.79,2723681
06-Dec-18,16.75,16.95,16.57,16.78,2723681
05-Dec-18,16.69,16.95,16.68,16.89,2723681
04-Dec-18,16.91,17.25,16.68,16.68,2723681
03-Dec-18,16.90,17.18,16.90,16.92,2723681
30-Nov-18,17.11,17.11,16.83,16.83,2723681
29-Nov-18,16.70,17.34,16.68,17.00,2723681
*exoneração de responsabilidade