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 |
| 16/10/2019 | 0,00% | 0,00 | 20,25 | 20,11 | 20,00 | 20,29 | 2M | 503 |
| 15/10/2019 | -1,03% | -0,21 | 20,25 | 20,47 | 20,08 | 20,48 | 2M | 572 |
| 14/10/2019 | 3,02% | 0,60 | 20,46 | 19,89 | 19,77 | 20,46 | 2M | 658 |
| 11/10/2019 | -1,73% | -0,35 | 19,86 | 20,39 | 19,86 | 20,39 | 2M | 685 |
| 10/10/2019 | 3,11% | 0,61 | 20,21 | 19,54 | 19,54 | 20,36 | 3M | 863 |
| 09/10/2019 | -1,56% | -0,31 | 19,60 | 19,86 | 19,60 | 20,11 | 9M | 1.747 |
| 08/10/2019 | -0,40% | -0,08 | 19,91 | 19,71 | 19,55 | 20,09 | 3M | 1.311 |
| 07/10/2019 | -0,05% | -0,01 | 19,99 | 20,00 | 19,63 | 20,12 | 2M | 600 |
| 04/10/2019 | -0,05% | -0,01 | 20,00 | 19,90 | 19,69 | 20,18 | 3M | 927 |
| 03/10/2019 | 0,91% | 0,18 | 20,01 | 19,95 | 19,40 | 20,01 | 3M | 853 |
| 02/10/2019 | -0,85% | -0,17 | 19,83 | 19,95 | 19,30 | 19,95 | 4M | 1.128 |
| 01/10/2019 | -3,24% | -0,67 | 20,00 | 20,68 | 19,88 | 20,68 | 3M | 964 |
| 30/09/2019 | 0,83% | 0,17 | 20,67 | 20,30 | 20,15 | 20,67 | 8M | 586 |
| 27/09/2019 | -0,97% | -0,20 | 20,50 | 20,55 | 20,33 | 20,73 | 2M | 517 |
| 26/09/2019 | 0,98% | 0,20 | 20,70 | 20,57 | 20,11 | 20,97 | 4M | 1.372 |
| 25/09/2019 | 0,00% | 0,00 | 20,50 | 20,56 | 20,14 | 20,56 | 2M | 645 |
| 24/09/2019 | -4,34% | -0,93 | 20,50 | 21,39 | 20,50 | 21,47 | 4M | 1.276 |
| 23/09/2019 | 2,58% | 0,54 | 21,43 | 21,05 | 20,56 | 21,43 | 2M | 717 |
| 20/09/2019 | -0,29% | -0,06 | 20,89 | 20,84 | 20,42 | 20,89 | 2M | 539 |
| 19/09/2019 | 1,95% | 0,40 | 20,95 | 20,57 | 20,54 | 21,10 | 4M | 993 |
| 18/09/2019 | 2,96% | 0,59 | 20,55 | 20,15 | 19,97 | 20,66 | 2M | 715 |
| 17/09/2019 | 0,05% | 0,01 | 19,96 | 19,95 | 19,85 | 20,40 | 4M | 1.214 |
| 16/09/2019 | -1,29% | -0,26 | 19,95 | 20,25 | 19,77 | 20,46 | 3M | 917 |
| 13/09/2019 | -0,54% | -0,11 | 20,21 | 20,30 | 19,95 | 20,48 | 3M | 947 |
| 12/09/2019 | 0,59% | 0,12 | 20,32 | 20,22 | 19,71 | 20,32 | 2M | 799 |
| 11/09/2019 | 4,34% | 0,84 | 20,20 | 19,30 | 19,30 | 20,20 | 8M | 1.317 |
| 10/09/2019 | -1,22% | -0,24 | 19,36 | 19,77 | 19,20 | 19,77 | 4M | 1.241 |
| 09/09/2019 | -3,59% | -0,73 | 19,60 | 20,16 | 19,50 | 20,44 | 4M | 901 |
| 06/09/2019 | -1,07% | -0,22 | 20,33 | 20,55 | 20,02 | 20,86 | 4M | 1.283 |
| 05/09/2019 | -1,20% | -0,25 | 20,55 | 21,11 | 20,55 | 21,11 | 12M | 961 |
| 04/09/2019 | -0,95% | -0,20 | 20,80 | 21,22 | 20,75 | 21,27 | 10M | 944 |
| 03/09/2019 | 1,45% | 0,30 | 21,00 | 21,02 | 20,71 | 21,15 | 3M | 993 |
| 02/09/2019 | -1,43% | -0,30 | 20,70 | 20,95 | 20,69 | 21,18 | 4M | 1.131 |
| 30/08/2019 | 0,00% | 0,00 | 21,00 | 21,10 | 20,45 | 21,27 | 10M | 1.601 |
| 29/08/2019 | 1,45% | 0,30 | 21,00 | 20,87 | 20,60 | 21,35 | 13M | 1.591 |
| 28/08/2019 | 4,02% | 0,80 | 20,70 | 19,98 | 19,65 | 20,91 | 6M | 1.852 |
| 27/08/2019 | 1,53% | 0,30 | 19,90 | 19,46 | 19,46 | 20,12 | 10M | 2.879 |
| 26/08/2019 | -0,46% | -0,09 | 19,60 | 19,89 | 19,40 | 20,05 | 4M | 1.137 |
| 23/08/2019 | -3,95% | -0,81 | 19,69 | 20,49 | 19,61 | 20,49 | 10M | 1.753 |
| 22/08/2019 | 1,28% | 0,26 | 20,50 | 20,11 | 20,00 | 20,64 | 6M | 1.410 |
| 21/08/2019 | 3,21% | 0,63 | 20,24 | 19,60 | 19,60 | 20,24 | 4M | 978 |
| 20/08/2019 | 0,56% | 0,11 | 19,61 | 19,51 | 18,85 | 19,67 | 4M | 1.204 |
| 19/08/2019 | 0,05% | 0,01 | 19,50 | 19,80 | 19,43 | 20,07 | 6M | 1.581 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,20.11,20.29,20.00,20.25,1778141
15-Oct-19,20.47,20.48,20.08,20.25,2024470
14-Oct-19,19.89,20.46,19.77,20.46,1757849
11-Oct-19,20.39,20.39,19.86,19.86,2205041
10-Oct-19,19.54,20.36,19.54,20.21,3001287
09-Oct-19,19.86,20.11,19.60,19.60,9318670
08-Oct-19,19.71,20.09,19.55,19.91,3387369
07-Oct-19,20.00,20.12,19.63,19.99,2328027
04-Oct-19,19.90,20.18,19.69,20.00,2530482
03-Oct-19,19.95,20.01,19.40,20.01,2625100
02-Oct-19,19.95,19.95,19.30,19.83,3994990
01-Oct-19,20.68,20.68,19.88,20.00,3214798
30-Sep-19,20.30,20.67,20.15,20.67,8273091
27-Sep-19,20.55,20.73,20.33,20.50,1826868
26-Sep-19,20.57,20.97,20.11,20.70,3846464
25-Sep-19,20.56,20.56,20.14,20.50,2182932
24-Sep-19,21.39,21.47,20.50,20.50,4156659
23-Sep-19,21.05,21.43,20.56,21.43,2141342
20-Sep-19,20.84,20.89,20.42,20.89,2405132
19-Sep-19,20.57,21.10,20.54,20.95,3537995
18-Sep-19,20.15,20.66,19.97,20.55,2388550
17-Sep-19,19.95,20.40,19.85,19.96,4027344
16-Sep-19,20.25,20.46,19.77,19.95,2780288
13-Sep-19,20.30,20.48,19.95,20.21,2694795
12-Sep-19,20.22,20.32,19.71,20.32,2413205
11-Sep-19,19.30,20.20,19.30,20.20,7872226
10-Sep-19,19.77,19.77,19.20,19.36,4006010
09-Sep-19,20.16,20.44,19.50,19.60,4440420
06-Sep-19,20.55,20.86,20.02,20.33,4284377
05-Sep-19,21.11,21.11,20.55,20.55,11963196
04-Sep-19,21.22,21.27,20.75,20.80,10136311
03-Sep-19,21.02,21.15,20.71,21.00,3186446
02-Sep-19,20.95,21.18,20.69,20.70,3632008
30-Aug-19,21.10,21.27,20.45,21.00,9501244
29-Aug-19,20.87,21.35,20.60,21.00,13145746
28-Aug-19,19.98,20.91,19.65,20.70,6163430
27-Aug-19,19.46,20.12,19.46,19.90,9656683
26-Aug-19,19.89,20.05,19.40,19.60,3925698
23-Aug-19,20.49,20.49,19.61,19.69,9759874
22-Aug-19,20.11,20.64,20.00,20.50,5659718
21-Aug-19,19.60,20.24,19.60,20.24,3706879
20-Aug-19,19.51,19.67,18.85,19.61,3797564
19-Aug-19,19.80,20.07,19.43,19.50,5904670
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-19,18.23,19.33,18.01,18.74,1856327
23-May-19,18.52,18.74,18.17,18.21,1856327
22-May-19,19.10,19.10,18.35,18.57,1856327
21-May-19,19.06,19.06,18.75,19.00,1856327
20-May-19,18.41,18.90,18.40,18.82,1856327
17-May-19,18.92,18.98,18.41,18.41,1856327
16-May-19,19.01,19.17,18.92,18.92,1856327
15-May-19,19.51,19.51,18.91,19.01,1856327
14-May-19,19.89,19.89,19.36,19.54,1856327
13-May-19,19.75,19.98,19.44,19.89,1856327
10-May-19,19.77,19.99,19.50,19.78,1856327
09-May-19,19.63,20.00,19.34,19.94,1856327
08-May-19,19.07,19.75,19.07,19.66,1856327
07-May-19,19.35,19.35,18.93,19.18,1856327
06-May-19,19.22,19.33,19.03,19.25,1856327
03-May-19,20.00,20.00,19.39,19.39,1856327
02-May-19,19.95,20.08,19.71,20.00,1856327
30-Apr-19,19.86,20.15,19.71,19.95,1856327
29-Apr-19,19.10,20.03,19.10,19.99,1856327
26-Apr-19,19.75,19.83,19.26,19.26,1856327
25-Apr-19,18.95,19.63,18.92,19.63,1856327
24-Apr-19,19.14,19.17,18.91,19.06,1856327
23-Apr-19,19.19,19.38,18.99,19.26,1856327
22-Apr-19,19.01,19.26,18.85,18.96,1856327
18-Apr-19,18.60,19.14,18.50,19.01,1856327
17-Apr-19,18.78,19.03,18.38,18.64,1856327
16-Apr-19,19.27,19.27,17.92,18.87,1856327
15-Apr-19,19.10,19.46,19.09,19.12,1856327
12-Apr-19,19.36,19.36,19.02,19.12,1856327
11-Apr-19,19.59,19.67,19.22,19.40,1856327
10-Apr-19,19.68,19.78,19.28,19.45,1856327
09-Apr-19,19.89,20.49,19.43,19.43,1856327
08-Apr-19,19.19,19.84,19.05,19.82,1856327
*exoneração de responsabilidade