UK markets open in 5 hours 22 minutes
NIKKEI 225
39,727.85 +386.31 (+0.98%) HANG SENG
17,583.19 -133.28 (-0.75%) CRUDE OIL
82.05 +0.31 (+0.38%) GOLD FUTURES
2,331.50 -5.10 (-0.22%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,098.00 +746.38 (+1.54%)
Ânima Holding S.A. (ANIM3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 3.3100 | 3.3100 | - |
| 26 Jun 2024 | 3.1000 | 3.1300 | 3.0200 | 3.1000 | 3.1000 | 3,130,000 |
| 25 Jun 2024 | 3.2000 | 3.2100 | 3.1200 | 3.1500 | 3.1500 | 2,835,800 |
| 24 Jun 2024 | 3.0900 | 3.1900 | 3.0900 | 3.1800 | 3.1800 | 6,806,400 |
| 21 Jun 2024 | 3.0300 | 3.1600 | 2.9700 | 3.1000 | 3.1000 | 14,322,100 |
| 20 Jun 2024 | 3.1300 | 3.2200 | 3.0400 | 3.0500 | 3.0500 | 12,317,900 |
| 19 Jun 2024 | 3.0800 | 3.1300 | 3.0100 | 3.1100 | 3.1100 | 10,055,000 |
| 18 Jun 2024 | 3.1000 | 3.1600 | 3.0600 | 3.0800 | 3.0800 | 6,647,600 |
| 17 Jun 2024 | 3.2400 | 3.2500 | 3.0800 | 3.1300 | 3.1300 | 4,406,100 |
| 14 Jun 2024 | 3.2700 | 3.3500 | 3.2000 | 3.2600 | 3.2600 | 3,959,300 |
| 13 Jun 2024 | 3.3200 | 3.3200 | 3.2000 | 3.2700 | 3.2700 | 4,446,500 |
| 12 Jun 2024 | 3.5300 | 3.5900 | 3.2700 | 3.3200 | 3.3200 | 4,882,600 |
| 11 Jun 2024 | 3.4100 | 3.4900 | 3.3700 | 3.4600 | 3.4600 | 2,990,200 |
| 10 Jun 2024 | 3.4400 | 3.5400 | 3.3700 | 3.4100 | 3.4100 | 4,661,300 |
| 07 Jun 2024 | 3.4600 | 3.5700 | 3.4400 | 3.4500 | 3.4500 | 2,941,400 |
| 06 Jun 2024 | 3.4200 | 3.6400 | 3.4200 | 3.5400 | 3.5400 | 6,082,600 |
| 05 Jun 2024 | 3.4600 | 3.4900 | 3.3200 | 3.4300 | 3.4300 | 8,253,900 |
| 04 Jun 2024 | 3.5000 | 3.5500 | 3.4300 | 3.4600 | 3.4600 | 5,669,000 |
| 03 Jun 2024 | 3.5000 | 3.6300 | 3.4600 | 3.5100 | 3.5100 | 6,251,500 |
| 31 May 2024 | 3.6400 | 3.6400 | 3.4100 | 3.4800 | 3.4800 | 4,620,800 |
| 29 May 2024 | 3.8100 | 3.8400 | 3.6000 | 3.6000 | 3.6000 | 5,470,200 |
| 28 May 2024 | 3.9500 | 4.1000 | 3.7400 | 3.8300 | 3.8300 | 6,905,000 |
| 27 May 2024 | 3.8300 | 3.8900 | 3.7200 | 3.8500 | 3.8500 | 4,200,800 |
| 24 May 2024 | 3.8000 | 3.8800 | 3.7500 | 3.7900 | 3.7900 | 3,096,600 |
| 23 May 2024 | 3.9000 | 3.9500 | 3.7500 | 3.8200 | 3.8200 | 3,712,600 |
| 22 May 2024 | 4.0200 | 4.0500 | 3.8000 | 3.8800 | 3.8800 | 7,025,800 |
| 21 May 2024 | 4.0200 | 4.1000 | 3.9600 | 4.0300 | 4.0300 | 3,658,400 |
| 20 May 2024 | 3.9800 | 4.0900 | 3.9500 | 4.0200 | 4.0200 | 3,526,900 |
| 17 May 2024 | 3.9800 | 4.1000 | 3.9300 | 3.9800 | 3.9800 | 5,401,600 |
| 16 May 2024 | 4.1000 | 4.1500 | 3.8800 | 3.9800 | 3.9800 | 7,673,500 |
| 15 May 2024 | 3.7200 | 4.1000 | 3.6900 | 4.0800 | 4.0800 | 10,871,700 |
| 14 May 2024 | 3.7600 | 4.0100 | 3.7100 | 3.7300 | 3.7300 | 11,519,600 |
| 13 May 2024 | 3.5200 | 3.5800 | 3.4500 | 3.5100 | 3.5100 | 4,019,900 |
| 10 May 2024 | 3.6500 | 3.7400 | 3.5200 | 3.5500 | 3.5500 | 2,982,800 |
| 09 May 2024 | 3.6500 | 3.7100 | 3.5700 | 3.6400 | 3.6400 | 4,492,400 |
| 08 May 2024 | 3.7700 | 3.7900 | 3.6200 | 3.7800 | 3.7800 | 4,678,600 |
| 07 May 2024 | 3.8400 | 3.9200 | 3.8000 | 3.8000 | 3.8000 | 4,010,600 |
| 06 May 2024 | 3.7600 | 3.9200 | 3.7600 | 3.8000 | 3.8000 | 4,394,400 |
| 03 May 2024 | 3.7200 | 3.9600 | 3.7200 | 3.8000 | 3.8000 | 9,522,200 |
| 02 May 2024 | 3.4500 | 3.7100 | 3.4100 | 3.6500 | 3.6500 | 10,951,800 |
| 30 Apr 2024 | 3.5700 | 3.5900 | 3.3700 | 3.3800 | 3.3800 | 6,126,800 |
| 29 Apr 2024 | 3.7100 | 3.7400 | 3.5700 | 3.6100 | 3.6100 | 3,744,200 |
| 26 Apr 2024 | 3.5300 | 3.7600 | 3.5200 | 3.7000 | 3.7000 | 7,234,100 |
| 25 Apr 2024 | 3.3500 | 3.6000 | 3.3000 | 3.4800 | 3.4800 | 8,432,000 |
| 24 Apr 2024 | 3.3800 | 3.4400 | 3.3100 | 3.3600 | 3.3600 | 3,671,600 |
| 23 Apr 2024 | 3.4100 | 3.4200 | 3.3100 | 3.3800 | 3.3800 | 5,328,600 |
| 22 Apr 2024 | 3.3700 | 3.5800 | 3.3700 | 3.4200 | 3.4200 | 4,610,900 |
| 19 Apr 2024 | 3.3300 | 3.5000 | 3.3200 | 3.3900 | 3.3900 | 6,162,900 |
| 18 Apr 2024 | 3.5000 | 3.5500 | 3.3200 | 3.3300 | 3.3300 | 9,765,100 |
| 17 Apr 2024 | 3.6300 | 3.7400 | 3.4000 | 3.4900 | 3.4900 | 8,811,100 |
| 16 Apr 2024 | 3.7500 | 3.7500 | 3.5400 | 3.6100 | 3.6100 | 11,699,600 |
| 15 Apr 2024 | 4.1500 | 4.1900 | 3.7100 | 3.7800 | 3.7800 | 13,453,300 |
| 12 Apr 2024 | 4.5600 | 4.5600 | 4.1200 | 4.1700 | 4.1700 | 12,494,900 |
| 11 Apr 2024 | 4.6400 | 4.6400 | 4.4700 | 4.5300 | 4.5300 | 3,563,800 |
| 10 Apr 2024 | 4.7200 | 4.7200 | 4.5900 | 4.6400 | 4.6400 | 4,444,200 |
| 09 Apr 2024 | 4.7300 | 4.7900 | 4.6800 | 4.7500 | 4.7500 | 1,866,800 |
| 08 Apr 2024 | 4.5900 | 4.7600 | 4.5000 | 4.7300 | 4.7300 | 3,600,000 |
| 05 Apr 2024 | 4.6200 | 4.6500 | 4.4700 | 4.5600 | 4.5600 | 4,806,700 |
| 04 Apr 2024 | 4.6500 | 4.7800 | 4.5400 | 4.6100 | 4.6100 | 4,814,700 |
| 03 Apr 2024 | 4.8300 | 4.8600 | 4.6200 | 4.6400 | 4.6400 | 4,013,400 |
| 02 Apr 2024 | 4.8500 | 4.9100 | 4.7000 | 4.8600 | 4.8600 | 4,292,000 |
| 01 Apr 2024 | 4.9100 | 4.9900 | 4.8500 | 4.8800 | 4.8800 | 4,037,300 |
| 28 Mar 2024 | 4.7200 | 4.9000 | 4.6100 | 4.9000 | 4.9000 | 3,749,400 |
| 27 Mar 2024 | 4.8900 | 4.9300 | 4.6300 | 4.7100 | 4.7100 | 8,110,400 |
| 26 Mar 2024 | 4.9100 | 5.0700 | 4.8100 | 4.8900 | 4.8900 | 6,265,900 |
| 25 Mar 2024 | 4.8900 | 4.9700 | 4.7800 | 4.9300 | 4.9300 | 6,091,900 |
| 22 Mar 2024 | 4.8700 | 4.9600 | 4.7900 | 4.8500 | 4.8500 | 4,017,700 |
| 21 Mar 2024 | 5.0800 | 5.1200 | 4.8300 | 4.9000 | 4.9000 | 5,547,300 |
| 20 Mar 2024 | 5.0000 | 5.1000 | 4.8600 | 5.0600 | 5.0600 | 3,239,500 |
| 19 Mar 2024 | 4.9700 | 5.0000 | 4.8300 | 4.9600 | 4.9600 | 2,541,500 |
| 18 Mar 2024 | 4.9700 | 5.1200 | 4.8900 | 4.9400 | 4.9400 | 3,760,800 |
| 15 Mar 2024 | 5.1500 | 5.1600 | 4.8600 | 4.9200 | 4.9200 | 4,000,100 |
| 14 Mar 2024 | 5.3500 | 5.4600 | 5.1400 | 5.1700 | 5.1700 | 4,529,800 |
| 13 Mar 2024 | 5.2200 | 5.3800 | 5.1800 | 5.3200 | 5.3200 | 5,130,100 |
| 12 Mar 2024 | 5.1000 | 5.2200 | 5.0500 | 5.2200 | 5.2200 | 4,875,100 |
| 11 Mar 2024 | 4.9800 | 5.0800 | 4.8200 | 5.0300 | 5.0300 | 5,986,300 |
| 08 Mar 2024 | 4.9900 | 5.1100 | 4.8000 | 5.0500 | 5.0500 | 3,827,000 |
| 07 Mar 2024 | 5.0200 | 5.1200 | 5.0200 | 5.0900 | 5.0900 | 2,370,200 |
| 06 Mar 2024 | 5.1000 | 5.2100 | 5.0100 | 5.0400 | 5.0400 | 5,616,500 |
| 05 Mar 2024 | 4.9700 | 5.1600 | 4.9600 | 5.1000 | 5.1000 | 4,820,700 |
| 04 Mar 2024 | 5.2700 | 5.3300 | 4.9000 | 4.9600 | 4.9600 | 9,016,600 |
| 01 Mar 2024 | 5.0700 | 5.3900 | 5.0600 | 5.2400 | 5.2400 | 12,226,200 |
| 29 Feb 2024 | 5.0400 | 5.1200 | 4.9600 | 5.1200 | 5.1200 | 5,078,200 |
| 28 Feb 2024 | 5.0000 | 5.1500 | 4.9200 | 5.0500 | 5.0500 | 8,925,000 |
| 27 Feb 2024 | 4.7300 | 5.0100 | 4.7300 | 5.0100 | 5.0100 | 6,511,800 |
| 26 Feb 2024 | 4.5600 | 4.7300 | 4.5600 | 4.7000 | 4.7000 | 3,224,200 |
| 23 Feb 2024 | 4.6200 | 4.7100 | 4.5200 | 4.6000 | 4.6000 | 5,600,200 |
| 22 Feb 2024 | 4.6100 | 4.9600 | 4.5700 | 4.6100 | 4.6100 | 10,154,500 |
| 21 Feb 2024 | 4.4100 | 4.5600 | 4.4000 | 4.5200 | 4.5200 | 6,756,700 |
| 20 Feb 2024 | 4.3100 | 4.4400 | 4.2400 | 4.4100 | 4.4100 | 3,535,900 |
| 19 Feb 2024 | 4.4700 | 4.5800 | 4.2900 | 4.3100 | 4.3100 | 5,228,300 |
| 16 Feb 2024 | 4.3000 | 4.5100 | 4.2400 | 4.4600 | 4.4600 | 6,611,300 |
| 15 Feb 2024 | 4.0900 | 4.2800 | 4.0800 | 4.2400 | 4.2400 | 3,798,700 |
| 14 Feb 2024 | 4.1300 | 4.1300 | 4.0100 | 4.0800 | 4.0800 | 3,742,500 |
| 09 Feb 2024 | 4.1200 | 4.2600 | 4.1000 | 4.1100 | 4.1100 | 3,208,300 |
| 08 Feb 2024 | 4.3500 | 4.3500 | 4.0500 | 4.1400 | 4.1400 | 6,778,700 |
| 07 Feb 2024 | 4.1600 | 4.3500 | 4.1200 | 4.3300 | 4.3300 | 4,387,000 |
| 06 Feb 2024 | 4.1700 | 4.2500 | 4.1000 | 4.1600 | 4.1600 | 3,637,700 |
| 05 Feb 2024 | 4.2000 | 4.2000 | 4.0300 | 4.1500 | 4.1500 | 6,809,400 |
| 02 Feb 2024 | 4.3700 | 4.4500 | 4.1400 | 4.2000 | 4.2000 | 7,660,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.