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 |
|---|---|---|---|---|---|---|---|
| 1722374940 | 3.37 | -0.15 | -4.26 | 3.43 | 3.45 | 3.34 | 3892 |
| 1722288600 | 3.52 | 0.01 | 0.28 | 3.39 | 3.52 | 3.38 | 2481 |
| 1722029400 | 3.51 | 0.08 | 2.33 | 3.48 | 3.54 | 3.34 | 2958 |
| 1721943000 | 3.43 | -0.07 | -2.00 | 3.41 | 3.47 | 3.34 | 3042 |
| 1721856600 | 3.5 | -0.04 | -1.13 | 3.43 | 3.55 | 3.39 | 4112 |
| 1721770140 | 3.54 | -0.1 | -2.75 | 3.58 | 3.68 | 3.44 | 4381 |
| 1721683800 | 3.64 | 0.24 | 7.06 | 3.48 | 3.64 | 3.48 | 3964 |
| 1721424600 | 3.4 | -0.11 | -3.13 | 3.56 | 3.62 | 3.4 | 4094 |
| 1721338200 | 3.51 | -0.28 | -7.39 | 3.73 | 3.74 | 3.5 | 4174 |
| 1721251800 | 3.79 | -0.07 | -1.81 | 3.82 | 3.82 | 3.7 | 4121 |
| 1721165340 | 3.86 | -0.1 | -2.53 | 3.97 | 3.98 | 3.8 | 5487 |
| 1721079000 | 3.96 | 0.04 | 1.02 | 3.92 | 3.98 | 3.79 | 4066 |
| 1720819800 | 3.92 | 0.02 | 0.51 | 3.76 | 3.94 | 3.75 | 6674 |
| 1720733400 | 3.9 | 0.11 | 2.90 | 3.77 | 3.9 | 3.77 | 4440 |
| 1720647000 | 3.79 | 0.01 | 0.26 | 3.81 | 3.94 | 3.77 | 4754 |
| 1720560540 | 3.78 | 0.21 | 5.88 | 3.57 | 3.79 | 3.57 | 2484 |
| 1720474200 | 3.57 | 0.01 | 0.28 | 3.54 | 3.78 | 3.48 | 4625 |
| 1720215000 | 3.56 | -0.13 | -3.52 | 3.56 | 3.71 | 3.5 | 4144 |
| 1720128540 | 3.69 | 0.24 | 6.96 | 3.41 | 3.76 | 3.41 | 7525 |
| 1720042200 | 3.45 | 0.27 | 8.49 | 3.18 | 3.46 | 3.16 | 7981 |
| 1719955800 | 3.18 | 0.07 | 2.25 | 3.11 | 3.24 | 3.1 | 3647 |
| 1719869400 | 3.11 | -0.08 | -2.51 | 3.15 | 3.24 | 3.11 | 4732 |
| 1719610200 | 3.19 | -0.16 | -4.78 | 3.35 | 3.37 | 3.13 | 5655 |
| 1719523800 | 3.35 | 0.26 | 8.41 | 3.05 | 3.35 | 3.05 | 5550 |
| 1719437400 | 3.09 | -0.03 | -0.96 | 3.18 | 3.18 | 3.0299999 | 3553 |
| 1719351000 | 3.12 | -0.08 | -2.50 | 3.21 | 3.21 | 3.11 | 2347 |
| 1719264600 | 3.2 | 0.08 | 2.56 | 3.1 | 3.2 | 3.08 | 3905 |
| 1719005400 | 3.12 | 0.09 | 2.97 | 3.05 | 3.15 | 2.98 | 4900 |
| 1718918940 | 3.0299999 | -0.07 | -2.26 | 3.15 | 3.21 | 3.0299999 | 5180 |
| 1718832540 | 3.1 | -0.02 | -0.64 | 3.05 | 3.13 | 3.0099999 | 4950 |
| 1718746200 | 3.12 | 0.03 | 0.97 | 3.12 | 3.15 | 3.06 | 5024 |
| 1718659800 | 3.09 | -0.13 | -4.04 | 3.27 | 3.27 | 3.08 | 6445 |
| 1718400600 | 3.22 | 0.01 | 0.31 | 3.27 | 3.34 | 3.21 | 3629 |
| 1718314200 | 3.21 | -0.08 | -2.43 | 3.32 | 3.34 | 3.2 | 4811 |
| 1718227800 | 3.29 | -0.13 | -3.80 | 3.5 | 3.59 | 3.2799999 | 5488 |
| 1718141400 | 3.42 | 0.02 | 0.59 | 3.4 | 3.48 | 3.37 | 3616 |
| 1718055000 | 3.4 | -0.01 | -0.29 | 3.47 | 3.53 | 3.37 | 4903 |
| 1717795800 | 3.41 | -0.09 | -2.57 | 3.54 | 3.56 | 3.41 | 4562 |
| 1717709400 | 3.5 | 0.11 | 3.24 | 3.42 | 3.64 | 3.42 | 4648 |
| 1717622940 | 3.39 | -0.16 | -4.51 | 3.42 | 3.45 | 3.32 | 6258 |
| 1717536600 | 3.55 | 0.11 | 3.20 | 3.51 | 3.56 | 3.43 | 5369 |
| 1717450200 | 3.44 | -0.09 | -2.55 | 3.5 | 3.62 | 3.44 | 4944 |
| 1717191000 | 3.53 | -0.07 | -1.94 | 3.6 | 3.62 | 3.41 | 6525 |
| 1717018140 | 3.6 | -0.17 | -4.51 | 3.83 | 3.83 | 3.58 | 5197 |
| 1716931740 | 3.77 | -0.01 | -0.26 | 3.76 | 4.08 | 3.73 | 4448 |
| 1716845340 | 3.78 | 0.03 | 0.80 | 3.7 | 3.88 | 3.7 | 4604 |
| 1716586200 | 3.75 | -0.07 | -1.83 | 3.83 | 3.88 | 3.75 | 4314 |
| 1716499800 | 3.82 | -0.04 | -1.04 | 3.85 | 3.94 | 3.76 | 3440 |
| 1716413340 | 3.86 | -0.13 | -3.26 | 4 | 4.03 | 3.81 | 4071 |
| 1716327000 | 3.99 | 0.01 | 0.25 | 3.98 | 4.07 | 3.96 | 4815 |
| 1716240600 | 3.98 | -0.02 | -0.50 | 3.98 | 4.07 | 3.94 | 4864 |
| 1715981400 | 4 | -0.08 | -1.96 | 4 | 4.08 | 3.93 | 4198 |
| 1715895000 | 4.08 | -0.02 | -0.49 | 4.09 | 4.13 | 3.89 | 5079 |
| 1715808600 | 4.1 | 0.3 | 7.89 | 3.8 | 4.1 | 3.67 | 6104 |
| 1715722200 | 3.8 | 0.25 | 7.04 | 3.68 | 4 | 3.68 | 8697 |
| 1715635800 | 3.55 | -0.03 | -0.84 | 3.56 | 3.57 | 3.46 | 3687 |
| 1715376600 | 3.58 | -0.07 | -1.92 | 3.6 | 3.73 | 3.52 | 4293 |
| 1715290140 | 3.65 | -0.17 | -4.45 | 3.71 | 3.78 | 3.57 | 3565 |
| 1715203800 | 3.82 | 0.09 | 2.41 | 3.8 | 3.82 | 3.64 | 3915 |
| 1715117400 | 3.73 | -0.09 | -2.36 | 3.8 | 3.91 | 3.73 | 4241 |
| 1715031000 | 3.82 | 0.09 | 2.41 | 3.8 | 3.92 | 3.77 | 6111 |
| 1714771800 | 3.73 | 0.13 | 3.61 | 3.65 | 3.96 | 3.59 | 6652 |
| 1714685400 | 3.6 | 0.08 | 2.27 | 3.39 | 3.7 | 3.39 | 6208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
