Anima Equity Forward

ANIM3T
🏛️ brazil →
3.52
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 8.53 8.54 8.53 8.54 0.0M
2021-12-28 8.31 8.35 8.31 8.35 0.4M
2021-12-27 8.42 8.43 8.42 8.43 0.0M
2021-12-23 8.30 8.31 8.30 8.31 0.0M
2021-12-22 8.46 8.47 8.45 8.46 0.0M
2021-12-16 9.51 9.53 9.09 9.16 0.0M
2021-12-14 9.21 9.36 9.21 9.36 0.0M
2021-12-09 8.88 8.89 8.88 8.89 0.0M
2021-12-07 8.94 8.95 8.94 8.95 0.0M
2021-12-02 8.39 8.40 8.39 8.40 0.0M
2021-12-01 7.94 7.95 7.94 7.95 0.0M
2021-11-26 7.22 7.69 7.22 7.69 0.0M
2021-11-25 7.53 7.54 7.39 7.40 0.0M
2021-11-24 8.19 8.20 7.37 7.38 0.0M
2021-11-17 7.03 7.14 7.03 7.14 0.0M
2021-11-16 7.69 7.70 7.23 7.24 0.0M
2021-11-12 7.33 7.42 7.33 7.42 0.1M
2021-11-11 7.55 7.56 7.55 7.56 0.0M
2021-11-10 7.25 7.67 7.25 7.26 0.0M
2021-11-08 7.11 7.14 6.89 6.90 0.0M
2021-11-05 6.74 6.75 6.74 6.75 0.0M
2021-11-04 7.33 7.34 7.33 7.34 0.0M
2021-11-03 7.07 7.08 7.07 7.08 0.1M
2021-11-01 7.00 7.01 7.00 7.01 0.0M
2021-10-29 7.05 7.06 6.66 6.67 0.1M
2021-10-28 7.08 7.09 6.98 6.99 0.0M
2021-10-27 7.01 7.02 7.01 7.02 0.0M
2021-10-26 7.43 7.44 7.43 7.44 0.0M
2021-10-25 7.56 7.57 7.56 7.57 0.0M
2021-10-22 7.24 7.25 7.24 7.25 0.0M
2021-10-21 8.72 8.73 8.72 8.73 0.1M
2021-10-20 8.95 8.96 8.78 8.79 0.0M
2021-10-19 8.85 8.86 8.85 8.86 0.0M
2021-10-18 9.58 9.59 9.58 9.59 0.1M
2021-10-14 9.37 9.38 9.30 9.31 0.0M
2021-10-08 9.47 9.48 9.47 9.48 0.0M
2021-10-07 9.08 9.09 9.08 9.09 0.0M
2021-10-05 9.27 9.28 9.27 9.28 0.0M
2021-10-04 9.58 9.59 9.58 9.59 0.0M
2021-09-27 9.94 9.95 9.53 9.56 0.0M
2021-09-24 9.93 9.94 9.93 9.94 0.0M
2021-09-23 9.93 9.98 9.93 9.98 0.0M
2021-09-22 9.66 9.67 9.66 9.67 0.0M
2021-09-21 9.81 9.82 9.62 9.63 0.0M
2021-09-20 9.32 9.33 8.96 9.21 0.1M
2021-09-17 9.63 9.64 9.63 9.64 0.0M
2021-09-16 9.35 9.69 9.35 9.69 0.2M
2021-09-10 9.77 9.78 9.75 9.76 0.0M
2021-09-09 9.44 9.45 9.44 9.45 0.2M
2021-09-06 9.91 9.92 9.91 9.92 0.0M
2021-08-31 10.04 10.05 9.78 9.79 0.0M
2021-08-26 10.24 10.25 10.24 10.25 0.0M
2021-08-25 10.29 10.45 10.29 10.45 0.0M
2021-08-24 10.26 10.52 10.20 10.52 0.0M
2021-08-20 10.32 10.70 10.23 10.24 0.0M
2021-08-19 9.39 9.88 9.39 9.88 0.0M
2021-08-18 9.90 9.93 9.83 9.84 0.0M
2021-08-16 10.55 10.56 10.12 10.13 0.0M
2021-08-10 11.58 11.59 11.58 11.59 0.0M
2021-08-06 11.54 11.64 11.54 11.64 0.2M
2021-08-02 12.01 12.02 12.01 12.02 0.0M
2021-07-28 12.06 12.07 12.06 12.07 0.0M
2021-07-27 12.11 12.12 12.11 12.12 0.0M
2021-07-26 12.26 12.27 12.26 12.27 0.1M
2021-07-23 12.31 12.32 12.31 12.32 0.0M
2021-07-22 12.52 12.53 12.52 12.53 0.0M
2021-07-21 12.11 12.30 12.11 12.30 0.1M
2021-07-20 12.78 12.79 12.78 12.79 0.0M
2021-07-19 12.56 12.83 12.56 12.83 0.0M
2021-07-15 13.57 13.58 13.57 13.58 0.0M
2021-07-13 13.46 13.47 13.46 13.47 0.0M
2021-07-12 13.35 13.50 13.35 13.50 0.0M
2021-07-08 13.33 13.34 13.33 13.34 0.0M
2021-07-07 13.76 13.77 13.66 13.67 0.0M
2021-07-06 13.33 13.73 13.33 13.73 0.0M
2021-07-01 14.04 14.05 14.04 14.05 0.0M
2021-06-30 13.96 13.97 13.86 13.87 0.0M
2021-06-29 13.82 14.08 13.82 14.08 0.4M
2021-06-28 13.93 13.94 13.93 13.94 0.0M
2021-06-24 14.29 14.30 13.77 13.86 0.0M
2021-06-23 13.48 13.93 13.48 13.93 0.0M
2021-06-22 13.61 13.62 13.61 13.62 0.2M
2021-06-21 13.22 13.23 13.22 13.23 0.0M
2021-06-18 12.77 12.85 12.77 12.85 0.0M
2021-06-17 13.32 13.33 13.32 13.33 0.0M
2021-06-14 12.50 12.51 12.50 12.51 0.0M
2021-06-08 12.51 12.52 12.51 12.52 0.0M
2021-06-07 12.96 12.97 12.96 12.97 0.0M
2021-06-02 12.70 12.71 12.69 12.70 0.0M
2021-05-25 12.37 12.38 12.37 12.38 0.0M
2021-05-20 12.44 12.45 12.44 12.45 0.0M
2021-05-18 11.97 11.98 11.97 11.98 0.0M
2021-05-17 12.04 12.05 12.04 12.05 0.0M
2021-05-13 11.91 11.92 11.91 11.92 0.0M
2021-05-07 11.82 11.83 11.79 11.80 0.0M
2021-05-06 11.54 11.55 11.24 11.51 0.0M
2021-05-04 11.05 11.06 11.05 11.06 0.0M
2021-05-03 11.14 11.15 11.14 11.15 0.0M
2021-04-30 11.47 11.48 11.47 11.48 0.0M
2021-04-29 10.94 10.95 10.93 10.95 0.1M
2021-04-27 10.75 10.76 10.75 10.76 0.0M
2021-04-22 10.93 10.94 10.93 10.94 0.0M
2021-04-20 10.54 10.55 10.37 10.38 0.0M
2021-04-19 10.60 10.61 10.60 10.61 0.0M
2021-04-15 10.69 10.70 10.69 10.70 0.0M
2021-04-14 10.47 10.48 10.44 10.45 0.0M
2021-04-13 10.76 10.87 10.76 10.87 0.0M
2021-04-08 10.59 10.60 10.59 10.60 0.0M
2021-04-07 10.61 10.62 10.61 10.62 0.0M
2021-04-06 10.83 10.84 10.83 10.84 0.0M
2021-04-05 10.63 10.64 10.63 10.64 0.0M
2021-04-01 10.06 10.21 10.00 10.01 0.0M
2021-03-30 9.57 9.58 9.57 9.58 0.0M
2021-03-25 9.11 9.37 9.11 9.37 0.0M
2021-03-24 9.06 9.07 9.06 9.07 0.0M
2021-03-18 8.47 8.48 8.47 8.48 0.0M
2021-03-17 8.69 8.70 8.69 8.70 0.0M
2021-03-16 8.71 8.72 8.71 8.72 0.0M
2021-03-15 8.44 8.45 8.44 8.45 0.0M
2021-03-11 8.18 8.19 8.18 8.19 0.0M
2021-03-09 8.18 8.19 8.18 8.19 0.0M
2021-03-08 8.48 8.49 8.24 8.25 0.0M
2021-03-05 8.73 8.74 8.73 8.74 0.0M
2021-03-02 8.49 8.50 8.49 8.50 0.0M
2021-03-01 8.93 8.94 8.93 8.94 0.0M
2021-02-25 9.91 9.92 9.91 9.92 0.0M
2021-02-22 10.46 10.47 10.46 10.47 0.0M
2021-02-18 31.72 31.73 30.93 30.94 0.0M
2021-02-11 32.59 32.60 32.59 32.60 0.0M
2021-02-08 34.16 34.17 34.16 34.17 0.0M
2021-02-04 34.07 34.08 33.62 33.65 0.0M
2021-02-03 33.98 33.99 33.98 33.99 0.0M
2021-02-02 34.07 34.08 34.07 34.08 0.0M
2021-02-01 33.73 33.74 33.73 33.74 0.0M
2021-01-21 35.79 35.80 35.59 35.60 0.0M
2021-01-19 37.13 37.93 37.13 37.93 0.0M
2021-01-18 37.42 38.24 37.00 37.01 0.0M
2021-01-15 35.82 35.83 35.82 35.83 0.0M
2021-01-14 37.08 37.09 37.08 37.09 0.0M
2021-01-11 35.52 35.53 35.52 35.53 0.0M