Anima Holding S.A. (ANIM3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 3.40909090909 | 1.76 | 1.88 | 1.65 | 9263933 | 1.71968897 | CS |
| 4 | -0.15 | -7.61421319797 | 1.97 | 2.41 | 1.65 | 9153444 | 1.98421451 | CS |
| 12 | -0.04 | -2.15053763441 | 1.86 | 2.41 | 1.48 | 10000626 | 1.82448034 | CS |
| 26 | -1.44 | -44.1717791411 | 3.26 | 3.32 | 1.48 | 9997233 | 2.14624139 | CS |
| 52 | -3.2 | -63.7450199203 | 5.02 | 5.46 | 1.48 | 7865860 | 2.75904239 | CS |
| 156 | -5.35 | -74.6164574616 | 7.17 | 7.78 | 1.48 | 6778219 | 3.49217887 | CS |
| 260 | -8.38924824 | -82.1730262874 | 10.20924824 | 14.54 | 1.48 | 4811933 | 4.40299607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 1.85 | 0.07 | 3.93 | 1.73 | 1.88 | 1.72 | 10943500 |
| 1741296540 | 1.78 | 0.08 | 4.71 | 1.69 | 1.83 | 1.69 | 8693400 |
| 1741210140 | 1.7 | 0.01 | 0.59 | 1.71 | 1.72 | 1.66 | 4270400 |
| 1740778200 | 1.69 | -0.07 | -3.98 | 1.76 | 1.79 | 1.65 | 14828000 |
| 1740691740 | 1.76 | 0 | 0.00 | 1.74 | 1.81 | 1.72 | 10475200 |
| 1740605400 | 1.76 | -0.12 | -6.38 | 1.91 | 1.92 | 1.72 | 16993200 |
| 1740519000 | 1.88 | -0.09 | -4.57 | 1.96 | 1.98 | 1.87 | 9913500 |
| 1740432540 | 1.97 | -0.17 | -7.94 | 2.15 | 2.17 | 1.95 | 11121000 |
| 1740173400 | 2.14 | -0.04 | -1.83 | 2.18 | 2.2 | 2.12 | 7317800 |
| 1740087000 | 2.18 | -0.01 | -0.46 | 2.2 | 2.24 | 2.14 | 6692300 |
| 1740000540 | 2.19 | -0.11 | -4.78 | 2.25 | 2.32 | 2.18 | 6533100 |
| 1739914140 | 2.3 | -0.02 | -0.86 | 2.32 | 2.37 | 2.2599999 | 5599600 |
| 1739827800 | 2.32 | 0.1 | 4.50 | 2.25 | 2.41 | 2.22 | 10392800 |
| 1739568600 | 2.22 | 0.19 | 9.36 | 2.05 | 2.23 | 2.05 | 13049600 |
| 1739482140 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.06 | 1.96 | 5577200 |
| 1739395740 | 2.05 | -0.06 | -2.84 | 2.1 | 2.13 | 2.05 | 7680600 |
| 1739309400 | 2.11 | 0.03 | 1.44 | 2.1 | 2.15 | 2.05 | 8484900 |
| 1739222940 | 2.08 | 0.15 | 7.77 | 1.94 | 2.1 | 1.94 | 11155700 |
| 1738963800 | 1.93 | -0.05 | -2.53 | 1.97 | 2 | 1.92 | 5983700 |
| 1738877340 | 1.98 | 0.14 | 7.61 | 1.86 | 2.0299999 | 1.84 | 11598000 |
| 1738790940 | 1.84 | -0.12 | -6.12 | 1.97 | 2 | 1.84 | 7940800 |
| 1738704600 | 1.96 | 0.01 | 0.51 | 1.95 | 1.96 | 1.87 | 6630900 |
| 1738618200 | 1.95 | -0.11 | -5.34 | 2.04 | 2.06 | 1.95 | 11141300 |
| 1738358940 | 2.06 | -0.04 | -1.90 | 2.1 | 2.14 | 2.05 | 8209300 |
| 1738272540 | 2.1 | 0.18 | 9.38 | 1.92 | 2.1 | 1.92 | 11281400 |
| 1738186200 | 1.92 | -0.07 | -3.52 | 2.02 | 2.02 | 1.9 | 8630000 |
| 1738099740 | 1.99 | 0 | 0.00 | 1.96 | 2.04 | 1.95 | 10172800 |
| 1738013340 | 1.99 | 0.14 | 7.57 | 1.86 | 2.0099999 | 1.81 | 11526400 |
| 1737754200 | 1.85 | 0.17 | 10.12 | 1.68 | 1.91 | 1.68 | 23015200 |
| 1737667740 | 1.68 | -0.05 | -2.89 | 1.74 | 1.78 | 1.66 | 7224900 |
| 1737581400 | 1.73 | 0.05 | 2.98 | 1.69 | 1.76 | 1.65 | 8881300 |
| 1737495000 | 1.68 | -0.07 | -4.00 | 1.72 | 1.76 | 1.66 | 8718600 |
| 1737408600 | 1.75 | 0.12 | 7.36 | 1.62 | 1.75 | 1.59 | 7377500 |
| 1737149400 | 1.6299999 | -0.06 | -3.55 | 1.65 | 1.69 | 1.58 | 11146400 |
| 1737062940 | 1.69 | -0.03 | -1.74 | 1.72 | 1.73 | 1.68 | 7056500 |
| 1736976540 | 1.72 | 0.16 | 10.26 | 1.58 | 1.74 | 1.58 | 12597500 |
| 1736890140 | 1.56 | 0 | 0.00 | 1.58 | 1.6 | 1.52 | 5980200 |
| 1736803740 | 1.56 | 0.01 | 0.65 | 1.55 | 1.6 | 1.52 | 4391000 |
| 1736544540 | 1.55 | 0.03 | 1.97 | 1.53 | 1.56 | 1.48 | 8898500 |
| 1736458140 | 1.52 | -0.02 | -1.30 | 1.54 | 1.56 | 1.51 | 5618300 |
| 1736371740 | 1.54 | -0.06 | -3.75 | 1.59 | 1.59 | 1.53 | 6732500 |
| 1736285400 | 1.6 | -0.01 | -0.62 | 1.62 | 1.71 | 1.6 | 11744500 |
| 1736198940 | 1.61 | 0.08 | 5.23 | 1.56 | 1.62 | 1.55 | 13595600 |
| 1735939740 | 1.53 | -0.04 | -2.55 | 1.57 | 1.6 | 1.51 | 10444300 |
| 1735853400 | 1.57 | -0.01 | -0.63 | 1.59 | 1.61 | 1.53 | 10891400 |
| 1735594200 | 1.58 | 0 | 0.00 | 1.6 | 1.62 | 1.56 | 8672800 |
| 1735334940 | 1.58 | -0.03 | -1.86 | 1.6399999 | 1.65 | 1.54 | 13028200 |
| 1735248540 | 1.61 | -0.01 | -0.62 | 1.62 | 1.66 | 1.6 | 7514300 |
| 1734989340 | 1.62 | -0.13 | -7.43 | 1.7 | 1.73 | 1.61 | 4881200 |
| 1734730200 | 1.75 | 0.06 | 3.55 | 1.69 | 1.8 | 1.65 | 10883100 |
| 1734643800 | 1.69 | 0.07 | 4.32 | 1.6299999 | 1.69 | 1.59 | 12906000 |
| 1734557400 | 1.62 | -0.21 | -11.48 | 1.83 | 1.84 | 1.58 | 17165300 |
| 1734470940 | 1.83 | 0.02 | 1.10 | 1.8 | 1.87 | 1.72 | 16644900 |
| 1734384540 | 1.81 | -0.1 | -5.24 | 1.9 | 1.92 | 1.76 | 11194000 |
| 1734125340 | 1.91 | 0.06 | 3.24 | 1.86 | 1.94 | 1.84 | 20936900 |
| 1734039000 | 1.85 | -0.22 | -10.63 | 2.0099999 | 2.0099999 | 1.8 | 26259000 |
| 1733952540 | 2.07 | 0.05 | 2.48 | 2.04 | 2.13 | 1.97 | 12632100 |
| 1733866140 | 2.02 | 0.09 | 4.66 | 1.97 | 2.0299999 | 1.91 | 11013400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
