Ânima Holding S.A. (BVMF:ANIM3)
Brazil
· Delayed Price · Currency is BRL 3.500
-0.470 (-11.84%)
At close: Dec 5, 2025
Ânima Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.96 | 4.01 | 3.57 | 3.57 | - | -10.08% | 8,979,300 |
| Dec 4, 2025 | 3.78 | 4.05 | 3.78 | 3.97 | 3.97 | 5.31% | 6,639,200 |
| Dec 3, 2025 | 3.78 | 3.85 | 3.74 | 3.77 | 3.77 | -0.53% | 4,990,900 |
| Dec 2, 2025 | 3.78 | 3.93 | 3.73 | 3.79 | 3.79 | 0.80% | 6,700,100 |
| Dec 1, 2025 | 3.83 | 3.83 | 3.71 | 3.76 | 3.76 | -1.83% | 4,633,200 |
| Nov 28, 2025 | 3.78 | 3.84 | 3.74 | 3.83 | 3.83 | 1.59% | 4,735,600 |
| Nov 27, 2025 | 3.68 | 3.77 | 3.58 | 3.77 | 3.77 | 1.89% | 5,219,800 |
| Nov 26, 2025 | 3.60 | 3.76 | 3.60 | 3.70 | 3.70 | 2.78% | 5,881,800 |
| Nov 25, 2025 | 3.40 | 3.63 | 3.40 | 3.60 | 3.60 | 6.19% | 8,550,700 |
| Nov 24, 2025 | 3.43 | 3.54 | 3.37 | 3.39 | 3.39 | -1.74% | 6,352,700 |
| Nov 21, 2025 | 3.51 | 3.54 | 3.34 | 3.45 | 3.45 | -1.71% | 10,259,200 |
| Nov 19, 2025 | 3.52 | 3.64 | 3.49 | 3.51 | 3.51 | 0.29% | 6,727,000 |
| Nov 18, 2025 | 3.31 | 3.57 | 3.30 | 3.50 | 3.50 | 4.48% | 6,178,800 |
| Nov 17, 2025 | 3.51 | 3.55 | 3.35 | 3.35 | 3.35 | -5.37% | 6,283,500 |
| Nov 14, 2025 | 3.63 | 3.63 | 3.47 | 3.54 | 3.54 | -1.94% | 9,927,900 |
| Nov 13, 2025 | 3.71 | 3.78 | 3.55 | 3.61 | 3.61 | -3.48% | 6,437,900 |
| Nov 12, 2025 | 3.87 | 3.89 | 3.67 | 3.74 | 3.74 | -3.86% | 7,847,600 |
| Nov 11, 2025 | 3.85 | 3.98 | 3.75 | 3.89 | 3.89 | 1.04% | 11,141,000 |
| Nov 10, 2025 | 3.55 | 3.89 | 3.51 | 3.85 | 3.85 | 8.76% | 11,734,600 |
| Nov 7, 2025 | 3.47 | 3.63 | 3.40 | 3.54 | 3.54 | 6.63% | 13,489,200 |
| Nov 6, 2025 | 3.49 | 3.49 | 3.27 | 3.32 | 3.32 | -4.60% | 10,521,900 |
| Nov 5, 2025 | 3.33 | 3.51 | 3.30 | 3.48 | 3.48 | 4.50% | 4,929,700 |
| Nov 4, 2025 | 3.30 | 3.37 | 3.25 | 3.33 | 3.33 | - | 6,026,900 |
| Nov 3, 2025 | 3.55 | 3.57 | 3.32 | 3.33 | 3.33 | -5.67% | 7,944,300 |
| Oct 31, 2025 | 3.29 | 3.53 | 3.29 | 3.53 | 3.53 | 7.29% | 7,010,000 |
| Oct 30, 2025 | 3.18 | 3.31 | 3.13 | 3.29 | 3.29 | 1.54% | 5,819,100 |
| Oct 29, 2025 | 3.27 | 3.35 | 3.23 | 3.24 | 3.24 | -0.92% | 4,924,900 |
| Oct 28, 2025 | 3.35 | 3.35 | 3.21 | 3.27 | 3.27 | -2.39% | 8,682,100 |
| Oct 27, 2025 | 3.37 | 3.41 | 3.24 | 3.35 | 3.35 | 0.60% | 5,435,300 |
| Oct 24, 2025 | 3.28 | 3.37 | 3.26 | 3.33 | 3.33 | 2.78% | 5,487,800 |
| Oct 23, 2025 | 3.21 | 3.29 | 3.18 | 3.24 | 3.24 | 2.86% | 4,590,100 |
| Oct 22, 2025 | 3.07 | 3.23 | 3.07 | 3.15 | 3.15 | 2.61% | 9,645,600 |
| Oct 21, 2025 | 3.12 | 3.13 | 3.00 | 3.07 | 3.07 | -1.92% | 8,628,600 |
| Oct 20, 2025 | 3.10 | 3.16 | 3.07 | 3.13 | 3.13 | 1.95% | 7,227,900 |
| Oct 17, 2025 | 3.03 | 3.15 | 2.97 | 3.07 | 3.07 | - | 4,919,600 |
| Oct 16, 2025 | 3.18 | 3.21 | 3.05 | 3.07 | 3.07 | -3.76% | 5,904,100 |
| Oct 15, 2025 | 3.15 | 3.22 | 3.11 | 3.19 | 3.19 | 2.24% | 4,710,500 |
| Oct 14, 2025 | 3.05 | 3.15 | 3.02 | 3.12 | 3.12 | 1.63% | 4,503,800 |
| Oct 13, 2025 | 3.05 | 3.14 | 3.05 | 3.07 | 3.07 | 1.32% | 3,110,400 |
| Oct 10, 2025 | 3.06 | 3.15 | 3.01 | 3.03 | 3.03 | -0.98% | 3,746,500 |
| Oct 9, 2025 | 3.15 | 3.18 | 3.00 | 3.06 | 3.06 | -0.33% | 4,861,700 |
| Oct 8, 2025 | 3.00 | 3.11 | 2.96 | 3.07 | 3.07 | 3.02% | 6,716,300 |
| Oct 7, 2025 | 3.22 | 3.24 | 2.91 | 2.98 | 2.98 | -7.74% | 14,685,700 |
| Oct 6, 2025 | 3.26 | 3.31 | 3.18 | 3.23 | 3.23 | -1.22% | 2,637,200 |
| Oct 3, 2025 | 3.22 | 3.30 | 3.16 | 3.27 | 3.27 | 1.55% | 3,782,900 |
| Oct 2, 2025 | 3.38 | 3.39 | 3.17 | 3.22 | 3.22 | -3.88% | 3,596,500 |
| Oct 1, 2025 | 3.47 | 3.47 | 3.30 | 3.35 | 3.35 | -2.33% | 4,400,200 |
| Sep 30, 2025 | 3.44 | 3.50 | 3.40 | 3.43 | 3.43 | -0.29% | 3,966,200 |
| Sep 29, 2025 | 3.51 | 3.55 | 3.40 | 3.44 | 3.44 | 0.58% | 4,012,900 |
| Sep 26, 2025 | 3.32 | 3.50 | 3.32 | 3.42 | 3.42 | 3.95% | 3,805,000 |
| Sep 25, 2025 | 3.51 | 3.53 | 3.29 | 3.29 | 3.29 | -7.06% | 6,507,200 |
| Sep 24, 2025 | 3.60 | 3.65 | 3.54 | 3.54 | 3.54 | -2.48% | 3,732,600 |
| Sep 23, 2025 | 3.59 | 3.68 | 3.53 | 3.63 | 3.63 | 1.97% | 4,047,200 |
| Sep 22, 2025 | 3.52 | 3.60 | 3.44 | 3.56 | 3.56 | - | 3,308,700 |
| Sep 19, 2025 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | 0.56% | 2,289,900 |
| Sep 18, 2025 | 3.64 | 3.64 | 3.52 | 3.54 | 3.54 | -1.94% | 2,665,200 |
| Sep 17, 2025 | 3.65 | 3.74 | 3.58 | 3.61 | 3.61 | -0.82% | 4,648,700 |
| Sep 16, 2025 | 3.64 | 3.64 | 3.56 | 3.64 | 3.64 | 1.39% | 3,663,000 |
| Sep 15, 2025 | 3.52 | 3.70 | 3.51 | 3.59 | 3.59 | 2.87% | 4,378,300 |
| Sep 12, 2025 | 3.53 | 3.56 | 3.43 | 3.49 | 3.49 | -1.13% | 3,192,200 |
| Sep 11, 2025 | 3.44 | 3.59 | 3.43 | 3.53 | 3.53 | 3.22% | 5,090,800 |
| Sep 10, 2025 | 3.42 | 3.57 | 3.38 | 3.42 | 3.42 | 0.88% | 4,922,000 |
| Sep 9, 2025 | 3.48 | 3.52 | 3.35 | 3.39 | 3.39 | -1.45% | 5,050,500 |
| Sep 8, 2025 | 3.67 | 3.68 | 3.32 | 3.44 | 3.44 | -7.53% | 14,609,500 |
| Sep 5, 2025 | 3.72 | 3.78 | 3.64 | 3.72 | 3.72 | 1.64% | 5,867,100 |
| Sep 4, 2025 | 3.33 | 3.69 | 3.30 | 3.66 | 3.66 | 10.57% | 9,031,900 |
| Sep 3, 2025 | 3.26 | 3.43 | 3.25 | 3.31 | 3.31 | 0.91% | 13,208,700 |
| Sep 2, 2025 | 3.32 | 3.32 | 3.18 | 3.28 | 3.28 | -3.24% | 7,793,300 |
| Sep 1, 2025 | 3.39 | 3.42 | 3.34 | 3.39 | 3.39 | 0.59% | 2,373,500 |
| Aug 29, 2025 | 3.32 | 3.38 | 3.25 | 3.37 | 3.37 | 1.81% | 4,320,400 |
| Aug 28, 2025 | 3.24 | 3.44 | 3.21 | 3.31 | 3.31 | 2.80% | 10,097,500 |
| Aug 27, 2025 | 3.16 | 3.23 | 3.12 | 3.22 | 3.22 | 1.26% | 3,562,300 |
| Aug 26, 2025 | 3.22 | 3.27 | 3.16 | 3.18 | 3.18 | -1.55% | 2,929,500 |
| Aug 25, 2025 | 3.19 | 3.31 | 3.14 | 3.23 | 3.23 | 1.89% | 5,570,600 |
| Aug 22, 2025 | 2.94 | 3.21 | 2.93 | 3.17 | 3.17 | 7.82% | 13,051,600 |
| Aug 21, 2025 | 3.06 | 3.12 | 2.90 | 2.94 | 2.94 | -5.77% | 14,883,100 |
| Aug 20, 2025 | 3.18 | 3.23 | 3.11 | 3.12 | 3.12 | -1.89% | 5,453,500 |
| Aug 19, 2025 | 3.31 | 3.31 | 3.12 | 3.18 | 3.18 | -5.64% | 10,605,400 |
| Aug 18, 2025 | 3.32 | 3.46 | 3.32 | 3.37 | 3.37 | 1.20% | 5,457,000 |
| Aug 15, 2025 | 3.34 | 3.45 | 3.27 | 3.33 | 3.33 | -0.60% | 4,205,100 |
| Aug 14, 2025 | 3.37 | 3.40 | 3.29 | 3.35 | 3.35 | -1.18% | 6,526,100 |
| Aug 13, 2025 | 3.49 | 3.51 | 3.35 | 3.39 | 3.39 | -3.14% | 5,525,500 |
| Aug 12, 2025 | 3.45 | 3.52 | 3.33 | 3.50 | 3.50 | 3.55% | 9,482,200 |
| Aug 11, 2025 | 3.72 | 3.72 | 3.35 | 3.38 | 3.38 | -7.90% | 12,303,600 |
| Aug 8, 2025 | 4.00 | 4.00 | 3.65 | 3.67 | 3.67 | -7.32% | 9,418,500 |
| Aug 7, 2025 | 3.85 | 3.96 | 3.80 | 3.96 | 3.96 | 3.13% | 3,928,600 |
| Aug 6, 2025 | 3.80 | 4.09 | 3.79 | 3.84 | 3.84 | 6.37% | 11,678,600 |
| Aug 5, 2025 | 3.79 | 3.86 | 3.61 | 3.61 | 3.61 | -4.50% | 5,605,200 |
| Aug 4, 2025 | 3.75 | 3.80 | 3.66 | 3.78 | 3.78 | 2.16% | 4,237,600 |
| Aug 1, 2025 | 3.73 | 3.78 | 3.63 | 3.70 | 3.70 | 1.65% | 4,476,700 |
| Jul 31, 2025 | 3.67 | 3.81 | 3.58 | 3.64 | 3.64 | -1.09% | 5,251,600 |
| Jul 30, 2025 | 3.53 | 3.80 | 3.51 | 3.68 | 3.68 | 4.25% | 4,290,000 |
| Jul 29, 2025 | 3.53 | 3.60 | 3.49 | 3.53 | 3.53 | -0.84% | 3,575,500 |
| Jul 28, 2025 | 3.63 | 3.72 | 3.51 | 3.56 | 3.56 | -1.93% | 3,706,200 |
| Jul 25, 2025 | 3.62 | 3.67 | 3.57 | 3.63 | 3.63 | 1.11% | 2,475,100 |
| Jul 24, 2025 | 3.65 | 3.65 | 3.52 | 3.59 | 3.59 | -1.64% | 2,711,100 |
| Jul 23, 2025 | 3.57 | 3.69 | 3.55 | 3.65 | 3.65 | 2.53% | 2,868,200 |
| Jul 22, 2025 | 3.57 | 3.66 | 3.56 | 3.56 | 3.56 | -1.39% | 2,378,900 |
| Jul 21, 2025 | 3.72 | 3.72 | 3.47 | 3.61 | 3.61 | -1.37% | 9,433,900 |
| Jul 18, 2025 | 3.80 | 3.91 | 3.62 | 3.66 | 3.66 | -5.67% | 6,238,800 |