Anima Holding S.A. (ANIM3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446940 | 2.36 | -0.06 | -2.48 | 2.45 | 2.49 | 2.35 | 5810 |
| 1731360540 | 2.42 | 0.03 | 1.26 | 2.36 | 2.45 | 2.31 | 6401 |
| 1731101400 | 2.39 | -0.05 | -2.05 | 2.42 | 2.43 | 2.31 | 9165 |
| 1731014940 | 2.44 | -0.24 | -8.96 | 2.67 | 2.82 | 2.42 | 15197 |
| 1730928600 | 2.68 | 0.16 | 6.35 | 2.48 | 2.7 | 2.47 | 7249 |
| 1730842200 | 2.52 | -0.06 | -2.33 | 2.57 | 2.61 | 2.49 | 6783 |
| 1730755800 | 2.58 | 0.24 | 10.26 | 2.32 | 2.58 | 2.3 | 7828 |
| 1730496600 | 2.34 | -0.17 | -6.77 | 2.5099999 | 2.54 | 2.3 | 12584 |
| 1730410200 | 2.5099999 | -0.1 | -3.83 | 2.6 | 2.66 | 2.5 | 5221 |
| 1730323800 | 2.61 | 0.04 | 1.56 | 2.52 | 2.67 | 2.52 | 4658 |
| 1730237340 | 2.57 | -0.09 | -3.38 | 2.63 | 2.67 | 2.5099999 | 5339 |
| 1730151000 | 2.66 | 0.21 | 8.57 | 2.55 | 2.71 | 2.45 | 5764 |
| 1729891800 | 2.45 | -0.14 | -5.41 | 2.59 | 2.63 | 2.45 | 4355 |
| 1729805400 | 2.59 | 0.14 | 5.71 | 2.48 | 2.59 | 2.41 | 6716 |
| 1729719000 | 2.45 | 0 | 0.00 | 2.42 | 2.49 | 2.4 | 3278 |
| 1729632600 | 2.45 | 0 | 0.00 | 2.49 | 2.5099999 | 2.41 | 4613 |
| 1729546140 | 2.45 | 0.03 | 1.24 | 2.45 | 2.5 | 2.45 | 3507 |
| 1729287000 | 2.42 | -0.09 | -3.59 | 2.5299999 | 2.5299999 | 2.42 | 4369 |
| 1729200540 | 2.5099999 | 0.01 | 0.40 | 2.5299999 | 2.54 | 2.46 | 4495 |
| 1729114140 | 2.5 | 0.06 | 2.46 | 2.39 | 2.57 | 2.39 | 7884 |
| 1729027740 | 2.44 | -0.03 | -1.21 | 2.5 | 2.54 | 2.42 | 7484 |
| 1728941340 | 2.47 | 0.16 | 6.93 | 2.31 | 2.47 | 2.31 | 9262 |
| 1728682200 | 2.31 | 0.07 | 3.12 | 2.24 | 2.31 | 2.22 | 3578 |
| 1728595740 | 2.24 | -0.09 | -3.86 | 2.34 | 2.34 | 2.23 | 6320 |
| 1728509400 | 2.33 | -0.11 | -4.51 | 2.39 | 2.46 | 2.3 | 6934 |
| 1728422940 | 2.44 | 0.05 | 2.09 | 2.37 | 2.48 | 2.34 | 6085 |
| 1728336600 | 2.39 | -0.02 | -0.83 | 2.41 | 2.47 | 2.35 | 4168 |
| 1728077400 | 2.41 | 0.11 | 4.78 | 2.33 | 2.45 | 2.27 | 5134 |
| 1727991000 | 2.3 | -0.06 | -2.54 | 2.38 | 2.41 | 2.27 | 6218 |
| 1727904540 | 2.36 | 0.03 | 1.29 | 2.36 | 2.49 | 2.34 | 8189 |
| 1727818200 | 2.33 | 0 | 0.00 | 2.32 | 2.5 | 2.2799999 | 9668 |
| 1727731800 | 2.33 | -0.06 | -2.51 | 2.42 | 2.42 | 2.32 | 6359 |
| 1727472600 | 2.39 | -0.02 | -0.83 | 2.4 | 2.44 | 2.37 | 6019 |
| 1727386140 | 2.41 | 0.08 | 3.43 | 2.33 | 2.49 | 2.33 | 6943 |
| 1727299740 | 2.33 | -0.11 | -4.51 | 2.45 | 2.45 | 2.33 | 9116 |
| 1727213400 | 2.44 | -0.22 | -8.27 | 2.68 | 2.69 | 2.41 | 13053 |
| 1727127000 | 2.66 | -0.1 | -3.62 | 2.8 | 2.8 | 2.62 | 9472 |
| 1726867800 | 2.7599999 | -0.24 | -8.00 | 2.98 | 3 | 2.72 | 12622 |
| 1726781400 | 3 | -0.14 | -4.46 | 3.2 | 3.24 | 2.97 | 10703 |
| 1726695000 | 3.14 | -0.08 | -2.48 | 3.18 | 3.29 | 3.14 | 4675 |
| 1726608600 | 3.22 | 0.05 | 1.58 | 3.2 | 3.22 | 3.12 | 4554 |
| 1726522200 | 3.17 | -0.04 | -1.25 | 3.19 | 3.22 | 3.15 | 6515 |
| 1726263000 | 3.21 | 0.11 | 3.55 | 3.08 | 3.29 | 3.08 | 5778 |
| 1726176540 | 3.1 | -0.19 | -5.78 | 3.33 | 3.33 | 3.08 | 7949 |
| 1726090140 | 3.29 | 0.14 | 4.44 | 3.18 | 3.33 | 3.14 | 5004 |
| 1726003740 | 3.15 | -0.02 | -0.63 | 3.21 | 3.21 | 3.11 | 7219 |
| 1725917400 | 3.17 | -0.08 | -2.46 | 3.2599999 | 3.27 | 3.16 | 6630 |
| 1725658200 | 3.25 | -0.16 | -4.69 | 3.43 | 3.45 | 3.25 | 5490 |
| 1725571800 | 3.41 | 0.02 | 0.59 | 3.44 | 3.47 | 3.35 | 4693 |
| 1725485400 | 3.39 | 0.12 | 3.67 | 3.33 | 3.5 | 3.22 | 7592 |
| 1725399000 | 3.27 | 0.04 | 1.24 | 3.33 | 3.35 | 3.22 | 6777 |
| 1725312600 | 3.23 | -0.05 | -1.52 | 3.3 | 3.33 | 3.2 | 6138 |
| 1725053400 | 3.2799999 | 0.03 | 0.92 | 3.25 | 3.33 | 3.16 | 11738 |
| 1724967000 | 3.25 | -0.15 | -4.41 | 3.42 | 3.42 | 3.24 | 7710 |
| 1724880600 | 3.4 | 0 | 0.00 | 3.41 | 3.41 | 3.32 | 7380 |
| 1724794140 | 3.4 | 0.01 | 0.29 | 3.35 | 3.46 | 3.32 | 6861 |
| 1724707740 | 3.39 | -0.06 | -1.74 | 3.45 | 3.46 | 3.32 | 8292 |
| 1724448600 | 3.45 | 0.16 | 4.86 | 3.24 | 3.49 | 3.22 | 8967 |
| 1724362140 | 3.29 | -0.21 | -6.00 | 3.53 | 3.53 | 3.22 | 8794 |
| 1724275740 | 3.5 | -0.06 | -1.69 | 3.58 | 3.64 | 3.48 | 8817 |
| 1724189340 | 3.56 | 0.05 | 1.42 | 3.49 | 3.62 | 3.48 | 7402 |
| 1724102940 | 3.51 | 0.04 | 1.15 | 3.43 | 3.54 | 3.42 | 6930 |
| 1723843800 | 3.47 | -0.1 | -2.80 | 3.59 | 3.62 | 3.46 | 7276 |
| 1723757340 | 3.57 | 0.24 | 7.21 | 3.25 | 3.62 | 3.21 | 12129 |
| 1723671000 | 3.33 | -0.58 | -14.83 | 3.38 | 3.39 | 3.23 | 11643 |
| 1723584600 | 3.91 | -0.08 | -2.01 | 4 | 4.09 | 3.88 | 28895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
