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
2022-12-29 4.31 4.32 3.89 3.90 0.1M
2022-12-28 4.11 4.12 4.11 4.12 0.0M
2022-12-23 4.22 4.23 4.22 4.23 0.0M
2022-12-20 3.98 3.99 3.98 3.99 0.1M
2022-12-19 3.93 3.94 3.93 3.94 0.0M
2022-12-12 4.11 4.12 3.78 3.79 0.0M
2022-12-09 4.19 4.20 4.11 4.12 0.1M
2022-12-08 4.21 4.24 4.21 4.24 0.0M
2022-12-07 4.40 4.41 4.40 4.41 0.0M
2022-12-05 4.31 4.32 4.31 4.32 0.1M
2022-12-01 4.49 4.50 4.49 4.50 0.0M
2022-11-30 4.38 4.39 4.38 4.39 0.1M
2022-11-28 4.44 4.62 4.44 4.62 0.0M
2022-11-25 4.80 4.81 4.80 4.81 0.0M
2022-11-24 5.15 5.16 5.15 5.16 0.0M
2022-11-22 5.12 5.13 5.12 5.13 0.1M
2022-11-21 5.32 5.33 5.32 5.33 0.0M
2022-11-18 5.22 5.23 5.22 5.23 0.0M
2022-11-17 5.00 5.01 5.00 5.01 0.0M
2022-11-16 5.57 5.58 5.40 5.41 0.3M
2022-11-11 6.11 6.57 6.09 6.57 0.0M
2022-11-10 6.72 6.73 6.72 6.73 0.0M
2022-10-26 6.02 6.03 6.01 6.02 0.0M
2022-10-24 5.83 5.84 5.83 5.84 0.0M
2022-10-21 6.09 6.10 6.09 6.10 0.0M
2022-10-13 6.46 6.55 6.46 6.55 0.4M
2022-10-04 6.28 6.29 6.27 6.28 0.1M
2022-09-30 6.04 6.08 6.04 6.08 0.0M
2022-09-22 5.87 5.88 5.81 5.82 0.0M
2022-09-19 5.79 5.91 5.79 5.91 0.2M
2022-09-16 5.09 5.10 5.09 5.10 0.0M
2022-09-13 5.76 5.77 5.50 5.51 0.0M
2022-08-25 5.15 5.16 5.15 5.16 0.0M
2022-08-19 4.67 4.68 4.66 4.67 0.1M
2022-08-18 5.71 5.72 5.03 5.04 0.3M
2022-08-17 4.99 5.15 4.99 5.15 0.0M
2022-08-10 5.33 5.34 5.33 5.34 0.0M
2022-08-04 5.25 5.26 5.25 5.26 0.0M
2022-07-27 4.77 4.78 4.77 4.78 0.0M
2022-07-22 4.78 4.79 4.78 4.79 0.4M
2022-07-20 4.68 4.69 4.68 4.69 0.0M
2022-07-15 4.52 4.62 4.52 4.58 0.1M
2022-07-08 4.50 4.51 4.50 4.51 0.1M
2022-06-27 4.69 5.06 4.69 5.06 0.0M
2022-06-20 5.33 5.34 5.33 5.34 0.4M
2022-06-03 5.47 5.48 5.41 5.42 0.0M
2022-05-31 5.81 5.82 5.81 5.82 0.0M
2022-05-27 5.75 5.76 5.62 5.63 0.0M
2022-05-24 5.29 5.53 5.29 5.53 0.0M
2022-05-23 5.82 5.83 5.67 5.67 0.1M
2022-05-19 5.57 5.58 5.57 5.58 0.0M
2022-05-12 5.13 5.14 4.98 4.99 0.4M
2022-05-06 5.75 5.76 5.75 5.76 0.0M
2022-05-04 5.44 5.45 5.20 5.21 0.0M
2022-05-02 5.76 5.77 5.76 5.77 0.0M
2022-04-28 5.68 5.78 5.68 5.78 0.1M
2022-04-27 5.88 5.89 5.88 5.89 0.1M
2022-04-26 6.07 6.18 6.07 6.18 0.0M
2022-04-25 6.04 6.74 6.04 6.74 0.0M
2022-04-22 6.36 6.37 6.01 6.02 0.0M
2022-04-20 6.35 6.36 6.35 6.36 0.0M
2022-04-18 6.29 6.39 6.29 6.39 0.0M
2022-04-14 6.73 6.74 6.73 6.74 0.0M
2022-04-13 6.76 6.95 6.76 6.95 0.1M
2022-04-11 7.22 7.37 7.22 7.37 0.0M
2022-04-06 7.61 7.62 7.34 7.35 0.0M
2022-04-04 7.83 7.86 7.83 7.86 0.0M
2022-04-01 7.78 7.79 7.49 7.50 0.0M
2022-03-31 7.65 7.66 7.51 7.52 0.0M
2022-03-29 8.34 8.35 7.44 7.45 0.0M
2022-03-28 7.12 7.23 7.12 7.23 0.0M
2022-03-24 6.91 6.92 6.91 6.92 0.4M
2022-03-23 6.73 6.74 6.73 6.74 0.0M
2022-03-16 7.06 7.07 7.06 7.07 0.0M
2022-03-04 7.41 7.42 7.41 7.42 0.2M
2022-02-22 7.27 7.28 7.27 7.28 0.0M
2022-02-18 7.53 7.54 7.53 7.54 0.0M
2022-02-16 7.91 7.92 7.78 7.79 0.0M
2022-02-03 8.75 8.76 8.66 8.67 0.0M
2022-02-01 8.97 9.08 8.97 9.08 0.1M
2022-01-20 7.72 7.73 7.72 7.73 0.0M
2022-01-17 7.15 7.16 7.15 7.16 0.1M
2022-01-11 7.02 7.03 7.02 7.03 0.0M
2022-01-10 6.83 6.84 6.83 6.84 0.0M
2022-01-07 7.58 7.59 7.26 7.27 0.0M
2022-01-03 8.36 8.37 8.36 8.37 0.0M