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
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	2,28%	0,84	37,75	37,58	37,58	38,28	73M	7.512
31/01/2020	-0,22%	-0,08	36,91	37,34	36,52	37,53	78M	6.777
30/01/2020	1,62%	0,59	36,99	36,60	36,13	38,04	110M	10.232
29/01/2020	-0,82%	-0,30	36,40	37,00	36,04	37,45	113M	4.050
28/01/2020	0,11%	0,04	36,70	36,59	36,35	36,95	14M	2.035
27/01/2020	-3,53%	-1,34	36,66	37,65	36,46	37,65	10M	1.803
24/01/2020	-1,55%	-0,60	38,00	38,76	37,72	38,79	16M	2.243
23/01/2020	3,51%	1,31	38,60	36,99	35,95	38,77	28M	4.710
22/01/2020	3,64%	1,31	37,29	35,93	35,66	37,29	14M	1.841
21/01/2020	5,58%	1,90	35,98	34,40	34,39	36,18	24M	2.451
20/01/2020	2,16%	0,72	34,08	33,36	33,36	34,51	18M	1.705
17/01/2020	1,34%	0,44	33,36	33,57	32,22	33,57	15M	1.593
16/01/2020	0,37%	0,12	32,92	32,95	32,89	33,74	12M	2.526
15/01/2020	2,50%	0,80	32,80	32,21	31,94	33,00	27M	4.209
14/01/2020	-0,44%	-0,14	32,00	32,14	31,46	32,33	17M	2.607
13/01/2020	1,29%	0,41	32,14	32,00	31,63	32,14	11M	1.801
10/01/2020	-2,16%	-0,70	31,73	32,50	31,73	32,76	13M	2.523
09/01/2020	-1,04%	-0,34	32,43	33,01	31,96	33,01	24M	3.551
08/01/2020	1,02%	0,33	32,77	32,44	32,28	33,84	49M	3.120
07/01/2020	7,42%	2,24	32,44	30,50	29,95	32,75	45M	2.808
06/01/2020	0,83%	0,25	30,20	29,56	29,25	30,23	17M	3.195
03/01/2020	1,18%	0,35	29,95	29,00	28,39	29,97	29M	3.561
02/01/2020	-0,64%	-0,19	29,60	30,04	29,44	30,29	17M	2.575
30/12/2019	-0,70%	-0,21	29,79	30,00	29,60	30,17	14M	2.139
27/12/2019	2,39%	0,70	30,00	29,43	29,24	30,29	14M	2.545
26/12/2019	3,86%	1,09	29,30	28,22	28,16	29,39	16M	2.507
23/12/2019	-2,18%	-0,63	28,21	28,84	28,20	29,00	8M	1.676
20/12/2019	0,59%	0,17	28,84	28,89	28,04	28,90	6M	1.319
19/12/2019	0,21%	0,06	28,67	28,37	28,37	28,98	6M	1.192
18/12/2019	1,17%	0,33	28,61	28,36	27,98	28,98	12M	1.951
17/12/2019	0,86%	0,24	28,28	27,90	27,90	28,44	9M	1.670
16/12/2019	0,25%	0,07	28,04	27,97	27,33	28,34	15M	2.243
13/12/2019	5,51%	1,46	27,97	26,49	26,26	28,35	22M	4.176
12/12/2019	6,72%	1,67	26,51	24,87	24,63	26,51	12M	2.349
11/12/2019	2,31%	0,56	24,84	24,30	24,20	24,84	11M	1.865
10/12/2019	3,23%	0,76	24,28	23,50	23,32	24,28	5M	1.082
09/12/2019	-0,21%	-0,05	23,52	23,75	23,43	23,87	6M	1.637
06/12/2019	0,17%	0,04	23,57	23,50	23,10	23,71	7M	1.702
05/12/2019	3,20%	0,73	23,53	22,84	22,51	23,53	7M	1.534
04/12/2019	0,93%	0,21	22,80	22,53	22,52	22,80	3M	1.033
03/12/2019	1,12%	0,25	22,59	22,25	22,20	22,78	6M	1.561
02/12/2019	-0,80%	-0,18	22,34	22,41	22,20	22,79	5M	1.292
29/11/2019	0,40%	0,09	22,52	22,40	22,31	22,77	7M	1.627
28/11/2019	-3,57%	-0,83	22,43	22,91	22,14	22,91	8M	1.636
27/11/2019	5,15%	1,14	23,26	21,80	21,80	23,26	10M	1.868
26/11/2019	0,82%	0,18	22,12	21,90	21,72	22,13	5M	1.426
25/11/2019	-1,17%	-0,26	21,94	22,21	21,91	22,21	5M	1.199
22/11/2019	-0,13%	-0,03	22,20	22,23	21,66	22,25	7M	1.762
21/11/2019	1,79%	0,39	22,23	21,85	21,64	22,25	3M	883
19/11/2019	-2,37%	-0,53	21,84	22,59	21,84	22,59	4M	1.104
18/11/2019	1,91%	0,42	22,37	21,96	21,96	22,66	28M	2.201
14/11/2019	-	-	21,95	21,33	20,70	21,95	6M	1.386

Date,Open,High,Low,Close,Volume
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
31-Jan-20,37.34,37.53,36.52,36.91,77680845
30-Jan-20,36.60,38.04,36.13,36.99,109530098
29-Jan-20,37.00,37.45,36.04,36.40,113390939
28-Jan-20,36.59,36.95,36.35,36.70,13689102
27-Jan-20,37.65,37.65,36.46,36.66,10097961
24-Jan-20,38.76,38.79,37.72,38.00,15549596
23-Jan-20,36.99,38.77,35.95,38.60,28295494
22-Jan-20,35.93,37.29,35.66,37.29,14194941
21-Jan-20,34.40,36.18,34.39,35.98,23714071
20-Jan-20,33.36,34.51,33.36,34.08,17914194
17-Jan-20,33.57,33.57,32.22,33.36,15071043
16-Jan-20,32.95,33.74,32.89,32.92,12206809
15-Jan-20,32.21,33.00,31.94,32.80,27423899
14-Jan-20,32.14,32.33,31.46,32.00,17445043
13-Jan-20,32.00,32.14,31.63,32.14,10654768
10-Jan-20,32.50,32.76,31.73,31.73,13199638
09-Jan-20,33.01,33.01,31.96,32.43,23992271
08-Jan-20,32.44,33.84,32.28,32.77,49356345
07-Jan-20,30.50,32.75,29.95,32.44,45287363
06-Jan-20,29.56,30.23,29.25,30.20,17230176
03-Jan-20,29.00,29.97,28.39,29.95,29374380
02-Jan-20,30.04,30.29,29.44,29.60,17291895
30-Dec-19,30.00,30.17,29.60,29.79,14277368
27-Dec-19,29.43,30.29,29.24,30.00,14218371
26-Dec-19,28.22,29.39,28.16,29.30,15553980
23-Dec-19,28.84,29.00,28.20,28.21,7577152
20-Dec-19,28.89,28.90,28.04,28.84,5667014
19-Dec-19,28.37,28.98,28.37,28.67,6201899
18-Dec-19,28.36,28.98,27.98,28.61,12187436
17-Dec-19,27.90,28.44,27.90,28.28,8530197
16-Dec-19,27.97,28.34,27.33,28.04,14715296
13-Dec-19,26.49,28.35,26.26,27.97,21772589
12-Dec-19,24.87,26.51,24.63,26.51,12150132
11-Dec-19,24.30,24.84,24.20,24.84,10836550
10-Dec-19,23.50,24.28,23.32,24.28,4801971
09-Dec-19,23.75,23.87,23.43,23.52,6182563
06-Dec-19,23.50,23.71,23.10,23.57,6645383
05-Dec-19,22.84,23.53,22.51,23.53,6969620
04-Dec-19,22.53,22.80,22.52,22.80,3347473
03-Dec-19,22.25,22.78,22.20,22.59,6153477
02-Dec-19,22.41,22.79,22.20,22.34,5034469
29-Nov-19,22.40,22.77,22.31,22.52,6676099
28-Nov-19,22.91,22.91,22.14,22.43,8198858
27-Nov-19,21.80,23.26,21.80,23.26,9717468
26-Nov-19,21.90,22.13,21.72,22.12,5395493
25-Nov-19,22.21,22.21,21.91,21.94,4558540
22-Nov-19,22.23,22.25,21.66,22.20,7273646
21-Nov-19,21.85,22.25,21.64,22.23,2768309
19-Nov-19,22.59,22.59,21.84,21.84,4256701
18-Nov-19,21.96,22.66,21.96,22.37,28376386
14-Nov-19,21.33,21.95,20.70,21.95,5733256

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ANIM3