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
22/06/2021	1,29%	0,17	13,32	13,15	13,15	13,61	32M	6.241
21/06/2021	3,14%	0,40	13,15	12,80	12,59	13,25	66M	9.146
18/06/2021	2,82%	0,35	12,75	12,50	12,38	12,97	72M	21.679
17/06/2021	0,49%	0,06	12,40	12,33	12,28	12,66	13M	3.794
16/06/2021	-0,08%	-0,01	12,34	12,35	12,19	12,45	22M	5.725
15/06/2021	-0,72%	-0,09	12,35	12,44	12,25	12,51	59M	6.025
14/06/2021	2,30%	0,28	12,44	12,18	12,10	12,71	63M	12.079
11/06/2021	-1,94%	-0,24	12,16	12,44	12,08	12,45	10M	2.891
10/06/2021	0,16%	0,02	12,40	12,39	12,21	12,54	19M	5.762
09/06/2021	-1,59%	-0,20	12,38	12,56	12,30	12,62	20M	7.312
08/06/2021	-1,26%	-0,16	12,58	12,75	12,28	12,85	43M	10.344

07/06/2021	-1,16%	-0,15	12,74	12,87	12,67	13,10	44M	12.201
04/06/2021	1,74%	0,22	12,89	12,69	12,58	12,92	30M	7.037
02/06/2021	-0,24%	-0,03	12,67	12,71	12,49	12,75	32M	7.070
01/06/2021	0,79%	0,10	12,70	12,65	12,56	12,88	34M	10.236
31/05/2021	-0,08%	-0,01	12,60	12,60	12,42	12,73	16M	4.521
28/05/2021	-0,71%	-0,09	12,61	12,68	12,55	12,85	22M	7.601
27/05/2021	5,39%	0,65	12,70	12,09	11,98	12,70	34M	6.548
26/05/2021	-0,90%	-0,11	12,05	12,16	11,88	12,27	17M	5.785
25/05/2021	0,33%	0,04	12,16	12,14	12,05	12,39	13M	3.968
24/05/2021	1,08%	0,13	12,12	12,02	11,92	12,13	12M	2.983
21/05/2021	-2,36%	-0,29	11,99	12,28	11,85	12,36	15M	3.895
20/05/2021	1,40%	0,17	12,28	12,08	12,05	12,35	17M	6.610
19/05/2021	0,50%	0,06	12,11	12,00	11,91	12,15	14M	5.737
18/05/2021	1,35%	0,16	12,05	11,85	11,81	12,13	30M	4.375
17/05/2021	0,34%	0,04	11,89	11,76	11,69	12,09	16M	4.351
14/05/2021	1,11%	0,13	11,85	11,95	11,68	12,07	56M	9.358
13/05/2021	4,46%	0,50	11,72	11,23	11,18	11,82	27M	5.681
12/05/2021	-3,61%	-0,42	11,22	11,57	11,17	11,62	30M	5.093
11/05/2021	-0,26%	-0,03	11,64	11,56	11,22	11,69	13M	4.806
10/05/2021	-0,34%	-0,04	11,67	11,78	11,29	11,84	22M	5.373
07/05/2021	3,81%	0,43	11,71	11,35	11,23	11,73	41M	11.180
06/05/2021	-0,18%	-0,02	11,28	11,36	11,15	11,50	21M	6.281
05/05/2021	3,67%	0,40	11,30	10,97	10,89	11,40	29M	6.901
04/05/2021	0,83%	0,09	10,90	10,82	10,73	11,05	37M	7.206
03/05/2021	-0,09%	-0,01	10,81	10,98	10,66	11,24	38M	10.227
30/04/2021	0,46%	0,05	10,82	10,83	10,58	10,98	44M	13.395
29/04/2021	-0,28%	-0,03	10,77	10,92	10,54	10,92	20M	3.641
28/04/2021	-0,92%	-0,10	10,80	10,96	10,67	10,96	14M	3.791
27/04/2021	2,06%	0,22	10,90	10,71	10,63	10,96	21M	8.043
26/04/2021	1,71%	0,18	10,68	10,60	10,41	10,80	27M	7.635
23/04/2021	2,14%	0,22	10,50	10,38	10,31	10,55	14M	6.478
22/04/2021	-0,77%	-0,08	10,28	10,44	10,18	10,67	17M	5.437
20/04/2021	-1,99%	-0,21	10,36	10,51	10,21	10,69	13M	4.806
19/04/2021	-0,75%	-0,08	10,57	10,85	10,49	10,88	13M	5.286
16/04/2021	1,82%	0,19	10,65	10,40	10,35	10,92	19M	5.993
15/04/2021	1,16%	0,12	10,46	10,35	10,27	10,63	17M	5.612
14/04/2021	-4,52%	-0,49	10,34	10,89	10,23	11,15	46M	11.471
13/04/2021	2,07%	0,22	10,83	10,59	10,51	10,96	37M	6.873
12/04/2021	0,57%	0,06	10,61	10,55	10,47	10,69	14M	5.740
09/04/2021	0,29%	0,03	10,55	10,49	10,37	10,80	11M	4.942
08/04/2021	1,06%	0,11	10,52	10,41	10,41	10,78	12M	5.246
07/04/2021	-3,07%	-0,33	10,41	10,70	10,35	10,86	18M	6.651
06/04/2021	2,97%	0,31	10,74	10,41	10,35	10,79	42M	9.071
05/04/2021	5,78%	0,57	10,43	9,99	9,85	10,82	35M	12.015
01/04/2021	-1,40%	-0,14	9,86	10,13	9,76	10,17	28M	11.323
31/03/2021	5,60%	0,53	10,00	9,48	9,28	10,11	67M	20.042
30/03/2021	5,46%	0,49	9,47	8,97	8,90	9,59	24M	10.591
29/03/2021	-1,64%	-0,15	8,98	9,13	8,79	9,15	12M	3.900
26/03/2021	-2,04%	-0,19	9,13	9,36	8,97	9,62	30M	6.885
25/03/2021	5,31%	0,47	9,32	8,85	8,66	9,34	18M	5.200
24/03/2021	-1,67%	-0,15	8,85	9,06	8,85	9,06	16M	6.820
23/03/2021	-1,85%	-0,17	9,00	9,11	8,84	9,19	33M	12.327
22/03/2021	6,75%	0,58	9,17	8,58	8,53	9,32	38M	8.007
19/03/2021	4,76%	0,39	8,59	8,20	8,18	8,84	33M	8.023
18/03/2021	-4,87%	-0,42	8,20	8,45	8,20	8,48	19M	7.634
17/03/2021	2,99%	0,25	8,62	8,32	8,17	8,65	25M	6.274
16/03/2021	-3,24%	-0,28	8,37	8,65	8,19	8,65	16M	6.466
15/03/2021	4,09%	0,34	8,65	8,28	8,14	8,74	34M	5.905
12/03/2021	-3,71%	-0,32	8,31	8,59	8,29	8,70	8M	3.576
11/03/2021	6,15%	0,50	8,63	8,18	8,08	8,69	25M	10.039
10/03/2021	3,57%	0,28	8,13	7,90	7,76	8,23	20M	10.226
09/03/2021	-0,63%	-0,05	7,85	7,92	7,83	8,10	21M	8.742
08/03/2021	-10,53%	-0,93	7,90	8,66	7,80	8,82	45M	13.510
05/03/2021	3,64%	0,31	8,83	8,48	8,20	8,97	28M	7.667
04/03/2021	2,16%	0,18	8,52	8,31	8,29	8,67	45M	8.240
03/03/2021	-2,34%	-0,20	8,34	8,41	8,00	8,56	62M	13.711
02/03/2021	-4,58%	-0,41	8,54	8,93	8,12	8,95	82M	17.653
01/03/2021	-3,56%	-0,33	8,95	9,40	8,72	9,40	56M	14.696
26/02/2021	-4,62%	-0,45	9,28	9,76	9,23	9,76	28M	6.216
25/02/2021	-4,51%	-0,46	9,73	10,32	9,49	10,32	28M	5.097
24/02/2021	-1,07%	-0,11	10,19	10,30	10,08	10,51	27M	8.139
23/02/2021	-0,96%	-0,10	10,30	10,43	9,90	10,46	17M	4.319
22/02/2021	-0,57%	-0,06	10,40	10,10	9,81	10,57	33M	5.480
19/02/2021	-66,29%	-20,57	10,46	10,37	10,13	10,55	21M	4.867
18/02/2021	-3,33%	-1,07	31,03	32,10	30,74	32,23	27M	3.032
17/02/2021	-0,37%	-0,12	32,10	32,32	31,69	32,56	15M	2.390
12/02/2021	-1,14%	-0,37	32,22	32,67	31,91	32,67	11M	2.114
11/02/2021	0,90%	0,29	32,59	32,10	31,72	32,65	15M	2.424
10/02/2021	-3,67%	-1,23	32,30	33,75	32,09	33,75	21M	3.554
09/02/2021	-0,86%	-0,29	33,53	33,80	33,09	34,29	20M	3.324
08/02/2021	0,15%	0,05	33,82	33,71	33,59	34,17	21M	3.072
05/02/2021	1,93%	0,64	33,77	33,11	32,90	33,86	19M	2.898
04/02/2021	-1,13%	-0,38	33,13	33,28	32,87	33,99	23M	3.842
03/02/2021	0,33%	0,11	33,51	33,22	32,56	34,07	31M	4.930
02/02/2021	0,81%	0,27	33,40	33,30	33,20	33,95	19M	3.945
01/02/2021	-1,19%	-0,40	33,13	34,03	33,01	34,14	17M	2.478
29/01/2021	-3,82%	-1,33	33,53	34,65	33,14	34,79	24M	4.377
28/01/2021	1,51%	0,52	34,86	34,31	34,00	34,86	41M	4.816
27/01/2021	0,91%	0,31	34,34	33,61	32,91	34,59	38M	5.486
26/01/2021	-2,07%	-0,72	34,03	34,79	33,81	35,35	17M	2.692
22/01/2021	-2,47%	-0,88	34,75	35,15	34,50	35,49	16M	2.458
21/01/2021	-3,49%	-1,29	35,63	37,02	35,21	37,17	22M	3.432
20/01/2021	-1,94%	-0,73	36,92	37,76	36,41	38,04	24M	3.479
19/01/2021	2,59%	0,95	37,65	36,98	36,47	38,31	26M	4.146
18/01/2021	0,36%	0,13	36,70	37,30	36,70	37,99	18M	2.941
15/01/2021	0,08%	0,03	36,57	36,54	35,33	36,75	20M	3.409
14/01/2021	1,25%	0,45	36,54	36,12	35,69	36,99	19M	3.049
13/01/2021	0,25%	0,09	36,09	36,09	35,01	36,25	32M	4.742
12/01/2021	1,10%	0,39	36,00	35,86	35,20	36,09	20M	3.134
11/01/2021	-0,72%	-0,26	35,61	35,53	34,81	36,13	28M	3.624
08/01/2021	1,90%	0,67	35,87	35,21	35,20	36,11	22M	2.900
07/01/2021	-0,85%	-0,30	35,20	35,63	35,20	36,73	27M	4.178
06/01/2021	-0,92%	-0,33	35,50	35,89	35,26	36,30	21M	2.412
05/01/2021	-0,47%	-0,17	35,83	36,02	35,01	36,40	19M	3.091
04/01/2021	0,00%	0,00	36,00	36,39	35,62	36,64	17M	2.081
30/12/2020	-0,36%	-0,13	36,00	36,13	35,11	36,42	51M	7.113
29/12/2020	0,28%	0,10	36,13	36,64	35,81	36,64	23M	4.027
28/12/2020	-0,74%	-0,27	36,03	36,30	35,61	36,69	24M	3.478
23/12/2020	0,03%	0,01	36,30	36,29	35,62	36,80	25M	4.493
22/12/2020	-2,63%	-0,98	36,29	37,44	35,82	37,50	24M	4.065
21/12/2020	-0,08%	-0,03	37,27	36,42	35,57	37,68	26M	3.094
18/12/2020	-3,12%	-1,20	37,30	38,67	37,30	38,67	23M	3.472
17/12/2020	1,18%	0,45	38,50	38,09	37,66	38,70	28M	4.226
16/12/2020	1,60%	0,60	38,05	37,44	36,57	38,20	27M	3.036
15/12/2020	0,89%	0,33	37,45	37,30	36,34	37,45	19M	2.260
14/12/2020	-1,93%	-0,73	37,12	38,09	36,70	38,30	16M	2.318
11/12/2020	2,38%	0,88	37,85	37,00	35,50	38,79	72M	6.200
10/12/2020	-2,53%	-0,96	36,97	38,08	36,31	38,08	36M	5.067
09/12/2020	-0,18%	-0,07	37,93	37,83	36,26	38,57	84M	9.701
08/12/2020	6,83%	2,43	38,00	35,89	35,63	38,94	108M	12.408
07/12/2020	1,14%	0,40	35,57	35,25	34,70	35,89	57M	8.925
04/12/2020	0,69%	0,24	35,17	35,00	34,10	36,02	94M	14.895
03/12/2020	-	-	34,93	35,90	34,85	36,54	30M	3.504

Date,Open,High,Low,Close,Volume
22-Jun-21,13.15,13.61,13.15,13.32,31917246
21-Jun-21,12.80,13.25,12.59,13.15,66297780
18-Jun-21,12.50,12.97,12.38,12.75,71644777
17-Jun-21,12.33,12.66,12.28,12.40,13052242
16-Jun-21,12.35,12.45,12.19,12.34,22165097
15-Jun-21,12.44,12.51,12.25,12.35,58932886
14-Jun-21,12.18,12.71,12.10,12.44,63168117
11-Jun-21,12.44,12.45,12.08,12.16,10473153
10-Jun-21,12.39,12.54,12.21,12.40,18605757
09-Jun-21,12.56,12.62,12.30,12.38,19946084
08-Jun-21,12.75,12.85,12.28,12.58,43224072
07-Jun-21,12.87,13.10,12.67,12.74,44059591
04-Jun-21,12.69,12.92,12.58,12.89,30337834
02-Jun-21,12.71,12.75,12.49,12.67,32452490
01-Jun-21,12.65,12.88,12.56,12.70,34378599
31-May-21,12.60,12.73,12.42,12.60,16347585
28-May-21,12.68,12.85,12.55,12.61,22371406
27-May-21,12.09,12.70,11.98,12.70,34274054
26-May-21,12.16,12.27,11.88,12.05,17413229
25-May-21,12.14,12.39,12.05,12.16,13059483
24-May-21,12.02,12.13,11.92,12.12,11692635
21-May-21,12.28,12.36,11.85,11.99,15028118
20-May-21,12.08,12.35,12.05,12.28,16702414
19-May-21,12.00,12.15,11.91,12.11,14452705
18-May-21,11.85,12.13,11.81,12.05,30216170
17-May-21,11.76,12.09,11.69,11.89,16366968
14-May-21,11.95,12.07,11.68,11.85,55996196
13-May-21,11.23,11.82,11.18,11.72,27055692
12-May-21,11.57,11.62,11.17,11.22,29906342
11-May-21,11.56,11.69,11.22,11.64,12522571
10-May-21,11.78,11.84,11.29,11.67,22027735
07-May-21,11.35,11.73,11.23,11.71,41272673
06-May-21,11.36,11.50,11.15,11.28,20587680
05-May-21,10.97,11.40,10.89,11.30,29483599
04-May-21,10.82,11.05,10.73,10.90,36907991
03-May-21,10.98,11.24,10.66,10.81,38424682
30-Apr-21,10.83,10.98,10.58,10.82,44452539
29-Apr-21,10.92,10.92,10.54,10.77,20251476
28-Apr-21,10.96,10.96,10.67,10.80,14095636
27-Apr-21,10.71,10.96,10.63,10.90,20778193
26-Apr-21,10.60,10.80,10.41,10.68,26511234
23-Apr-21,10.38,10.55,10.31,10.50,14184703
22-Apr-21,10.44,10.67,10.18,10.28,17017644
20-Apr-21,10.51,10.69,10.21,10.36,12909754
19-Apr-21,10.85,10.88,10.49,10.57,13350992
16-Apr-21,10.40,10.92,10.35,10.65,18955076
15-Apr-21,10.35,10.63,10.27,10.46,16973893
14-Apr-21,10.89,11.15,10.23,10.34,46418589
13-Apr-21,10.59,10.96,10.51,10.83,36997986
12-Apr-21,10.55,10.69,10.47,10.61,13516720
09-Apr-21,10.49,10.80,10.37,10.55,11094999
08-Apr-21,10.41,10.78,10.41,10.52,12472709
07-Apr-21,10.70,10.86,10.35,10.41,17674461
06-Apr-21,10.41,10.79,10.35,10.74,42258265
05-Apr-21,9.99,10.82,9.85,10.43,35328645
01-Apr-21,10.13,10.17,9.76,9.86,28230437
31-Mar-21,9.48,10.11,9.28,10.00,66862127
30-Mar-21,8.97,9.59,8.90,9.47,23539284
29-Mar-21,9.13,9.15,8.79,8.98,11842822
26-Mar-21,9.36,9.62,8.97,9.13,29715192
25-Mar-21,8.85,9.34,8.66,9.32,17892147
24-Mar-21,9.06,9.06,8.85,8.85,16056527
23-Mar-21,9.11,9.19,8.84,9.00,33447789
22-Mar-21,8.58,9.32,8.53,9.17,37976165
19-Mar-21,8.20,8.84,8.18,8.59,32886351
18-Mar-21,8.45,8.48,8.20,8.20,19161764
17-Mar-21,8.32,8.65,8.17,8.62,25182718
16-Mar-21,8.65,8.65,8.19,8.37,16348933
15-Mar-21,8.28,8.74,8.14,8.65,33766614
12-Mar-21,8.59,8.70,8.29,8.31,7992681
11-Mar-21,8.18,8.69,8.08,8.63,25291766
10-Mar-21,7.90,8.23,7.76,8.13,19649392
09-Mar-21,7.92,8.10,7.83,7.85,20946537
08-Mar-21,8.66,8.82,7.80,7.90,44672716
05-Mar-21,8.48,8.97,8.20,8.83,27636193
04-Mar-21,8.31,8.67,8.29,8.52,45179785
03-Mar-21,8.41,8.56,8.00,8.34,62342902
02-Mar-21,8.93,8.95,8.12,8.54,81700026
01-Mar-21,9.40,9.40,8.72,8.95,55922641
26-Feb-21,9.76,9.76,9.23,9.28,27923862
25-Feb-21,10.32,10.32,9.49,9.73,28419737
24-Feb-21,10.30,10.51,10.08,10.19,27035707
23-Feb-21,10.43,10.46,9.90,10.30,16899008
22-Feb-21,10.10,10.57,9.81,10.40,33301437
19-Feb-21,10.37,10.55,10.13,10.46,20835242
18-Feb-21,32.10,32.23,30.74,31.03,27113788
17-Feb-21,32.32,32.56,31.69,32.10,14896682
12-Feb-21,32.67,32.67,31.91,32.22,11362708
11-Feb-21,32.10,32.65,31.72,32.59,15424132
10-Feb-21,33.75,33.75,32.09,32.30,20807689
09-Feb-21,33.80,34.29,33.09,33.53,19546933
08-Feb-21,33.71,34.17,33.59,33.82,20751319
05-Feb-21,33.11,33.86,32.90,33.77,18600378
04-Feb-21,33.28,33.99,32.87,33.13,22730586
03-Feb-21,33.22,34.07,32.56,33.51,31421461
02-Feb-21,33.30,33.95,33.20,33.40,19109005
01-Feb-21,34.03,34.14,33.01,33.13,16873349
29-Jan-21,34.65,34.79,33.14,33.53,24085811
28-Jan-21,34.31,34.86,34.00,34.86,40745857
27-Jan-21,33.61,34.59,32.91,34.34,37716406
26-Jan-21,34.79,35.35,33.81,34.03,16513134
22-Jan-21,35.15,35.49,34.50,34.75,15798420
21-Jan-21,37.02,37.17,35.21,35.63,21599309
20-Jan-21,37.76,38.04,36.41,36.92,24363918
19-Jan-21,36.98,38.31,36.47,37.65,25518612
18-Jan-21,37.30,37.99,36.70,36.70,17708641
15-Jan-21,36.54,36.75,35.33,36.57,19836123
14-Jan-21,36.12,36.99,35.69,36.54,18554847
13-Jan-21,36.09,36.25,35.01,36.09,32059084
12-Jan-21,35.86,36.09,35.20,36.00,20194838
11-Jan-21,35.53,36.13,34.81,35.61,28222183
08-Jan-21,35.21,36.11,35.20,35.87,22110063
07-Jan-21,35.63,36.73,35.20,35.20,27002187
06-Jan-21,35.89,36.30,35.26,35.50,20516831
05-Jan-21,36.02,36.40,35.01,35.83,19396714
04-Jan-21,36.39,36.64,35.62,36.00,17147601
30-Dec-20,36.13,36.42,35.11,36.00,50679919
29-Dec-20,36.64,36.64,35.81,36.13,23110680
28-Dec-20,36.30,36.69,35.61,36.03,23692564
23-Dec-20,36.29,36.80,35.62,36.30,25095463
22-Dec-20,37.44,37.50,35.82,36.29,24172207
21-Dec-20,36.42,37.68,35.57,37.27,25748650
18-Dec-20,38.67,38.67,37.30,37.30,22724279
17-Dec-20,38.09,38.70,37.66,38.50,27992939
16-Dec-20,37.44,38.20,36.57,38.05,26761685
15-Dec-20,37.30,37.45,36.34,37.45,19266102
14-Dec-20,38.09,38.30,36.70,37.12,15511183
11-Dec-20,37.00,38.79,35.50,37.85,71545923
10-Dec-20,38.08,38.08,36.31,36.97,36142091
09-Dec-20,37.83,38.57,36.26,37.93,83889245
08-Dec-20,35.89,38.94,35.63,38.00,108441299
07-Dec-20,35.25,35.89,34.70,35.57,57473654
04-Dec-20,35.00,36.02,34.10,35.17,94435165
03-Dec-20,35.90,36.54,34.85,34.93,29504866

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...