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 |
| 16/08/2019 | 0,72% | 0,14 | 19,49 | 19,41 | 19,08 | 19,70 | 4M | 986 |
| 15/08/2019 | -4,73% | -0,96 | 19,35 | 20,25 | 19,20 | 20,38 | 12M | 2.887 |
| 14/08/2019 | -4,33% | -0,92 | 20,31 | 21,00 | 20,18 | 21,00 | 9M | 2.456 |
| 13/08/2019 | -1,99% | -0,43 | 21,23 | 21,63 | 21,06 | 21,99 | 11M | 2.778 |
| 12/08/2019 | -3,13% | -0,70 | 21,66 | 22,07 | 21,42 | 22,09 | 9M | 1.724 |
| 09/08/2019 | -1,93% | -0,44 | 22,36 | 22,79 | 22,36 | 22,80 | 5M | 1.509 |
| 08/08/2019 | 1,79% | 0,40 | 22,80 | 22,40 | 22,18 | 22,90 | 8M | 1.855 |
| 07/08/2019 | 1,73% | 0,38 | 22,40 | 22,03 | 21,87 | 22,44 | 6M | 1.466 |
| 06/08/2019 | 4,86% | 1,02 | 22,02 | 21,80 | 21,80 | 22,49 | 31M | 2.663 |
| 05/08/2019 | -0,85% | -0,18 | 21,00 | 20,93 | 20,73 | 21,30 | 4M | 1.043 |
| 02/08/2019 | -0,33% | -0,07 | 21,18 | 21,39 | 20,87 | 21,48 | 3M | 912 |
| 01/08/2019 | -1,25% | -0,27 | 21,25 | 21,55 | 21,13 | 21,91 | 6M | 1.482 |
| 31/07/2019 | 0,19% | 0,04 | 21,52 | 21,48 | 20,95 | 21,64 | 15M | 757 |
| 30/07/2019 | 0,37% | 0,08 | 21,48 | 21,40 | 21,17 | 21,57 | 2M | 531 |
| 29/07/2019 | -0,47% | -0,10 | 21,40 | 21,51 | 21,16 | 21,79 | 4M | 709 |
| 26/07/2019 | 1,85% | 0,39 | 21,50 | 21,00 | 20,60 | 21,57 | 6M | 1.353 |
| 25/07/2019 | -1,26% | -0,27 | 21,11 | 21,38 | 20,98 | 21,65 | 4M | 1.370 |
| 24/07/2019 | -1,66% | -0,36 | 21,38 | 21,74 | 21,27 | 21,76 | 6M | 1.154 |
| 23/07/2019 | 3,13% | 0,66 | 21,74 | 21,03 | 20,95 | 21,74 | 4M | 1.224 |
| 22/07/2019 | -0,99% | -0,21 | 21,08 | 21,33 | 20,98 | 21,86 | 5M | 1.207 |
| 19/07/2019 | 0,05% | 0,01 | 21,29 | 21,42 | 20,89 | 21,59 | 6M | 1.360 |
| 18/07/2019 | 2,31% | 0,48 | 21,28 | 20,81 | 20,71 | 21,42 | 7M | 1.435 |
| 17/07/2019 | 2,56% | 0,52 | 20,80 | 20,52 | 20,21 | 20,94 | 5M | 1.234 |
| 16/07/2019 | 0,90% | 0,18 | 20,28 | 20,27 | 20,11 | 20,54 | 3M | 937 |
| 15/07/2019 | -0,30% | -0,06 | 20,10 | 20,30 | 19,61 | 20,57 | 9M | 1.964 |
| 12/07/2019 | -3,03% | -0,63 | 20,16 | 21,00 | 20,02 | 21,00 | 8M | 2.236 |
| 11/07/2019 | 2,06% | 0,42 | 20,79 | 20,40 | 20,32 | 20,97 | 10M | 2.259 |
| 10/07/2019 | 1,09% | 0,22 | 20,37 | 20,35 | 20,01 | 20,77 | 28M | 3.067 |
| 08/07/2019 | 2,54% | 0,50 | 20,15 | 19,85 | 19,65 | 20,45 | 7M | 1.542 |
| 05/07/2019 | -0,10% | -0,02 | 19,65 | 19,79 | 19,60 | 19,95 | 5M | 1.347 |
| 04/07/2019 | -0,15% | -0,03 | 19,67 | 19,79 | 19,56 | 19,80 | 3M | 817 |
| 03/07/2019 | 1,03% | 0,20 | 19,70 | 19,59 | 19,54 | 19,75 | 3M | 843 |
| 02/07/2019 | 1,88% | 0,36 | 19,50 | 19,14 | 19,14 | 19,55 | 3M | 889 |
| 01/07/2019 | 0,16% | 0,03 | 19,14 | 19,25 | 18,96 | 19,39 | 2M | 771 |
| 28/06/2019 | 0,58% | 0,11 | 19,11 | 19,00 | 19,00 | 19,46 | 4M | 897 |
| 27/06/2019 | 0,00% | 0,00 | 19,00 | 18,95 | 18,82 | 19,31 | 2M | 599 |
| 26/06/2019 | 0,26% | 0,05 | 19,00 | 19,13 | 18,88 | 19,28 | 2M | 767 |
| 25/06/2019 | -1,56% | -0,30 | 18,95 | 19,25 | 18,70 | 19,36 | 12M | 669 |
| 24/06/2019 | 0,52% | 0,10 | 19,25 | 19,19 | 19,14 | 19,55 | 3M | 752 |
| 21/06/2019 | -0,36% | -0,07 | 19,15 | 19,24 | 18,55 | 19,25 | 3M | 788 |
| 19/06/2019 | 0,89% | 0,17 | 19,22 | 18,97 | 18,75 | 19,22 | 2M | 596 |
| 18/06/2019 | -0,78% | -0,15 | 19,05 | 19,23 | 18,80 | 19,47 | 2M | 763 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Aug-19,19.41,19.70,19.08,19.49,3997548
15-Aug-19,20.25,20.38,19.20,19.35,12175028
14-Aug-19,21.00,21.00,20.18,20.31,8946731
13-Aug-19,21.63,21.99,21.06,21.23,10854322
12-Aug-19,22.07,22.09,21.42,21.66,8518669
09-Aug-19,22.79,22.80,22.36,22.36,4808166
08-Aug-19,22.40,22.90,22.18,22.80,8363909
07-Aug-19,22.03,22.44,21.87,22.40,5507006
06-Aug-19,21.80,22.49,21.80,22.02,30819295
05-Aug-19,20.93,21.30,20.73,21.00,3555308
02-Aug-19,21.39,21.48,20.87,21.18,2849422
01-Aug-19,21.55,21.91,21.13,21.25,5817814
31-Jul-19,21.48,21.64,20.95,21.52,15234153
30-Jul-19,21.40,21.57,21.17,21.48,2049296
29-Jul-19,21.51,21.79,21.16,21.40,4365675
26-Jul-19,21.00,21.57,20.60,21.50,5855093
25-Jul-19,21.38,21.65,20.98,21.11,4283098
24-Jul-19,21.74,21.76,21.27,21.38,6147649
23-Jul-19,21.03,21.74,20.95,21.74,4100996
22-Jul-19,21.33,21.86,20.98,21.08,4640708
19-Jul-19,21.42,21.59,20.89,21.29,5517887
18-Jul-19,20.81,21.42,20.71,21.28,6934208
17-Jul-19,20.52,20.94,20.21,20.80,5058365
16-Jul-19,20.27,20.54,20.11,20.28,3159797
15-Jul-19,20.30,20.57,19.61,20.10,9223422
12-Jul-19,21.00,21.00,20.02,20.16,7859415
11-Jul-19,20.40,20.97,20.32,20.79,10408487
10-Jul-19,20.35,20.77,20.01,20.37,28468644
08-Jul-19,19.85,20.45,19.65,20.15,6617252
05-Jul-19,19.79,19.95,19.60,19.65,4692376
04-Jul-19,19.79,19.80,19.56,19.67,2754242
03-Jul-19,19.59,19.75,19.54,19.70,2627151
02-Jul-19,19.14,19.55,19.14,19.50,2524089
01-Jul-19,19.25,19.39,18.96,19.14,2176350
28-Jun-19,19.00,19.46,19.00,19.11,4284182
27-Jun-19,18.95,19.31,18.82,19.00,2292556
26-Jun-19,19.13,19.28,18.88,19.00,1989595
25-Jun-19,19.25,19.36,18.70,18.95,12322559
24-Jun-19,19.19,19.55,19.14,19.25,2913372
21-Jun-19,19.24,19.25,18.55,19.15,3335709
19-Jun-19,18.97,19.22,18.75,19.22,1686410
18-Jun-19,19.23,19.47,18.80,19.05,2430889
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-19,18.00,18.30,17.86,18.15,2118411
21-Mar-19,18.67,18.83,17.92,18.14,2118411
20-Mar-19,18.86,18.98,18.51,18.88,2118411
19-Mar-19,18.87,19.19,18.68,18.93,2118411
18-Mar-19,18.65,18.87,18.61,18.80,2118411
15-Mar-19,18.98,19.16,18.47,18.61,2118411
14-Mar-19,19.03,19.03,18.44,18.80,2118411
13-Mar-19,18.83,19.08,18.74,19.04,2118411
12-Mar-19,19.29,19.29,18.83,18.83,2118411
11-Mar-19,18.80,19.30,18.69,19.16,2118411
08-Mar-19,17.45,18.96,17.45,18.76,2118411
07-Mar-19,18.00,18.00,17.45,17.50,2118411
06-Mar-19,18.26,18.26,17.81,17.93,2118411
01-Mar-19,18.77,19.00,18.26,18.26,2118411
28-Feb-19,19.13,19.13,18.46,18.72,2118411
27-Feb-19,18.98,19.15,18.74,19.15,2118411
26-Feb-19,18.67,18.95,18.41,18.79,2118411
25-Feb-19,18.30,19.11,18.30,18.80,2118411
22-Feb-19,18.04,18.56,17.72,18.32,2118411
21-Feb-19,17.51,18.10,17.45,17.79,2118411
20-Feb-19,18.25,18.40,17.52,17.58,2118411
19-Feb-19,17.71,18.26,17.54,18.25,2118411
18-Feb-19,18.12,18.12,17.34,17.70,2118411
15-Feb-19,18.48,18.48,17.86,18.13,2118411
14-Feb-19,18.22,18.45,18.05,18.36,2118411
13-Feb-19,18.73,18.78,18.13,18.13,2118411
12-Feb-19,18.91,19.06,18.13,18.75,2118411
11-Feb-19,18.60,19.35,18.60,18.80,2118411
08-Feb-19,18.36,18.50,17.71,18.49,2118411
07-Feb-19,19.12,19.28,18.00,18.24,2118411
06-Feb-19,19.67,19.77,18.85,18.99,2118411
05-Feb-19,20.25,20.40,19.62,19.64,2118411
04-Feb-19,20.38,20.46,20.01,20.25,2118411
*exoneração de responsabilidade