Anima Holding S.A. (ANIM3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -6.70103092784 | 3.88 | 3.98 | 3.4 | 5426160 | 3.7086916 | CS |
| 4 | 0.53 | 17.1521035599 | 3.09 | 3.98 | 3.02 | 5672110 | 3.55162685 | CS |
| 12 | -0.09 | -2.42587601078 | 3.71 | 4.15 | 2.97 | 5916162 | 3.55465564 | CS |
| 26 | -0.93 | -20.4395604396 | 4.55 | 5.46 | 2.97 | 5748926 | 4.0131062 | CS |
| 52 | -0.76 | -17.3515981735 | 4.38 | 5.46 | 2.49 | 7246880 | 3.79619378 | CS |
| 156 | -8.28 | -69.5798319328 | 11.9 | 12.49 | 2.01 | 5511528 | 4.45271505 | CS |
| 260 | -3.48715616 | -49.0654219704 | 7.10715616 | 14.54 | 2.01 | 3722831 | 5.11843471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 3.47 | -0.1 | -2.80 | 3.56 | 3.57 | 3.4 | 7523300 |
| 1721338200 | 3.57 | -0.16 | -4.29 | 3.75 | 3.76 | 3.5 | 4621700 |
| 1721251800 | 3.73 | -0.1 | -2.61 | 3.8 | 3.83 | 3.7 | 3823200 |
| 1721165340 | 3.83 | -0.13 | -3.28 | 3.95 | 3.98 | 3.81 | 3461400 |
| 1721079000 | 3.96 | 0.08 | 2.06 | 3.88 | 3.98 | 3.79 | 7701200 |
| 1720819800 | 3.88 | 0.05 | 1.31 | 3.83 | 3.95 | 3.76 | 4447200 |
| 1720733400 | 3.83 | 0.04 | 1.06 | 3.88 | 3.9 | 3.78 | 5059900 |
| 1720647000 | 3.79 | 0 | 0.00 | 3.93 | 3.95 | 3.79 | 5053700 |
| 1720560540 | 3.79 | 0.15 | 4.12 | 3.65 | 3.85 | 3.58 | 3926300 |
| 1720474200 | 3.64 | 0.04 | 1.11 | 3.58 | 3.78 | 3.54 | 14977000 |
| 1720215000 | 3.6 | -0.08 | -2.17 | 3.7 | 3.73 | 3.59 | 4301100 |
| 1720128540 | 3.68 | 0.19 | 5.44 | 3.5 | 3.76 | 3.5 | 8691700 |
| 1720042200 | 3.49 | 0.32 | 10.09 | 3.25 | 3.49 | 3.21 | 8417700 |
| 1719955800 | 3.17 | 0.01 | 0.32 | 3.15 | 3.22 | 3.09 | 4726200 |
| 1719869400 | 3.16 | 0.02 | 0.64 | 3.15 | 3.25 | 3.11 | 3463400 |
| 1719610200 | 3.14 | -0.21 | -6.27 | 3.31 | 3.4 | 3.12 | 5924600 |
| 1719523800 | 3.35 | 0.25 | 8.06 | 3.12 | 3.35 | 3.07 | 4673400 |
| 1719437400 | 3.1 | -0.04 | -1.27 | 3.1 | 3.13 | 3.02 | 3118600 |
| 1719351000 | 3.14 | -0.07 | -2.18 | 3.2 | 3.21 | 3.12 | 2772100 |
| 1719264600 | 3.21 | 0.11 | 3.55 | 3.09 | 3.22 | 3.09 | 6758500 |
| 1719005400 | 3.1 | 0.05 | 1.64 | 3.0299999 | 3.16 | 2.97 | 14322100 |
| 1718918940 | 3.05 | -0.06 | -1.93 | 3.13 | 3.22 | 3.04 | 12284300 |
| 1718832540 | 3.11 | 0.02 | 0.65 | 3.08 | 3.13 | 3.0099999 | 10013500 |
| 1718746200 | 3.09 | -0.02 | -0.64 | 3.1 | 3.16 | 3.06 | 6641500 |
| 1718659800 | 3.11 | -0.16 | -4.89 | 3.24 | 3.25 | 3.08 | 4383500 |
| 1718400600 | 3.27 | 0.04 | 1.24 | 3.27 | 3.35 | 3.2 | 3959300 |
| 1718314200 | 3.23 | -0.07 | -2.12 | 3.32 | 3.32 | 3.2 | 4426300 |
| 1718227800 | 3.3 | -0.16 | -4.62 | 3.53 | 3.59 | 3.27 | 4870100 |
| 1718141400 | 3.46 | 0.05 | 1.47 | 3.41 | 3.49 | 3.37 | 2939300 |
| 1718055000 | 3.41 | -0.05 | -1.45 | 3.44 | 3.54 | 3.37 | 4650300 |
| 1717795800 | 3.46 | -0.1 | -2.81 | 3.46 | 3.57 | 3.44 | 2941400 |
| 1717709400 | 3.56 | 0.14 | 4.09 | 3.42 | 3.64 | 3.42 | 6065600 |
| 1717622940 | 3.42 | -0.02 | -0.58 | 3.46 | 3.49 | 3.32 | 8250700 |
| 1717536600 | 3.44 | -0.07 | -1.99 | 3.5 | 3.55 | 3.43 | 5654700 |
| 1717450200 | 3.51 | 0.03 | 0.86 | 3.5 | 3.63 | 3.46 | 6236100 |
| 1717191000 | 3.48 | -0.14 | -3.87 | 3.64 | 3.64 | 3.41 | 4620700 |
| 1717018140 | 3.62 | -0.22 | -5.73 | 3.81 | 3.84 | 3.59 | 5417800 |
| 1716931740 | 3.84 | 0.03 | 0.79 | 3.95 | 4.1 | 3.74 | 6892300 |
| 1716845340 | 3.81 | 0.03 | 0.79 | 3.83 | 3.89 | 3.72 | 4192100 |
| 1716586200 | 3.78 | -0.02 | -0.53 | 3.8 | 3.88 | 3.75 | 3083200 |
| 1716499800 | 3.8 | -0.06 | -1.55 | 3.9 | 3.95 | 3.75 | 3688200 |
| 1716413340 | 3.86 | -0.16 | -3.98 | 4.0199999 | 4.05 | 3.8 | 7015300 |
| 1716327000 | 4.0199999 | -0.04 | -0.99 | 4.0199999 | 4.1 | 3.96 | 3653900 |
| 1716240600 | 4.0599999 | 0.08 | 2.01 | 3.98 | 4.09 | 3.95 | 3523900 |
| 1715981400 | 3.98 | -0.02 | -0.50 | 3.98 | 4.1 | 3.93 | 5401300 |
| 1715895000 | 4 | -0.11 | -2.68 | 4.1 | 4.15 | 3.88 | 7651000 |
| 1715808600 | 4.11 | 0.38 | 10.19 | 3.72 | 4.11 | 3.69 | 10830100 |
| 1715722200 | 3.73 | 0.2 | 5.67 | 3.76 | 4.01 | 3.71 | 11498300 |
| 1715635800 | 3.53 | -0.02 | -0.56 | 3.52 | 3.58 | 3.45 | 3993800 |
| 1715376600 | 3.55 | -0.09 | -2.47 | 3.65 | 3.74 | 3.52 | 2980800 |
| 1715290140 | 3.64 | -0.14 | -3.70 | 3.65 | 3.71 | 3.57 | 4463300 |
| 1715203800 | 3.78 | -0.01 | -0.26 | 3.77 | 3.8 | 3.62 | 4525700 |
| 1715117400 | 3.79 | -0.03 | -0.79 | 3.84 | 3.92 | 3.79 | 3999400 |
| 1715031000 | 3.82 | 0.03 | 0.79 | 3.76 | 3.92 | 3.76 | 4394300 |
| 1714771800 | 3.79 | 0.16 | 4.41 | 3.72 | 3.96 | 3.72 | 9522200 |
| 1714685400 | 3.63 | 0.25 | 7.40 | 3.45 | 3.71 | 3.41 | 10937500 |
| 1714512600 | 3.38 | -0.22 | -6.11 | 3.57 | 3.59 | 3.36 | 6031300 |
| 1714426200 | 3.6 | -0.1 | -2.70 | 3.71 | 3.74 | 3.57 | 3740100 |
| 1714167000 | 3.7 | 0.21 | 6.02 | 3.53 | 3.76 | 3.52 | 7221100 |
| 1714080540 | 3.49 | 0.1 | 2.95 | 3.35 | 3.6 | 3.3 | 8395100 |
| 1713994200 | 3.39 | 0.02 | 0.59 | 3.38 | 3.44 | 3.31 | 3656400 |
| 1713907800 | 3.37 | -0.06 | -1.75 | 3.41 | 3.42 | 3.31 | 5321800 |
| 1713821340 | 3.43 | 0.06 | 1.78 | 3.37 | 3.58 | 3.37 | 4596100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
