SAO:ANIM3
Anima Holding S.A. Stock Price (Quote)
R$3.55
-0.0900 (-2.47%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | R$3.30 | R$4.72 | Friday, 10th May 2024 ANIM3.SA stock ended at R$3.55. This is 2.47% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.25% from a day low at R$3.52 to a day high of R$3.74. |
| 90 days | R$3.30 | R$5.46 | |
| 52 weeks | R$2.26 | R$5.46 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | R$3.65 | R$3.74 | R$3.52 | R$3.55 | 2 980 800 |
| May 09, 2024 | R$3.65 | R$3.71 | R$3.57 | R$3.64 | 4 463 300 |
| May 08, 2024 | R$3.77 | R$3.79 | R$3.62 | R$3.78 | 4 525 700 |
| May 07, 2024 | R$3.84 | R$3.92 | R$3.80 | R$3.80 | 3 999 400 |
| May 06, 2024 | R$3.76 | R$3.92 | R$3.76 | R$3.80 | 4 394 300 |
| May 03, 2024 | R$3.72 | R$3.96 | R$3.72 | R$3.80 | 9 515 500 |
| May 02, 2024 | R$3.45 | R$3.71 | R$3.41 | R$3.65 | 10 937 500 |
| May 01, 2024 | R$3.38 | R$3.38 | R$3.38 | R$3.38 | 0 |
| Apr 30, 2024 | R$3.57 | R$3.59 | R$3.37 | R$3.38 | 6 031 300 |
| Apr 29, 2024 | R$3.71 | R$3.74 | R$3.57 | R$3.61 | 3 740 100 |
| Apr 26, 2024 | R$3.53 | R$3.76 | R$3.52 | R$3.70 | 7 221 100 |
| Apr 25, 2024 | R$3.35 | R$3.60 | R$3.30 | R$3.48 | 8 395 100 |
| Apr 24, 2024 | R$3.38 | R$3.44 | R$3.31 | R$3.36 | 3 656 400 |
| Apr 23, 2024 | R$3.41 | R$3.42 | R$3.31 | R$3.38 | 5 321 800 |
| Apr 22, 2024 | R$3.37 | R$3.56 | R$3.37 | R$3.42 | 4 596 100 |
| Apr 19, 2024 | R$3.33 | R$3.50 | R$3.32 | R$3.39 | 6 152 000 |
| Apr 18, 2024 | R$3.50 | R$3.55 | R$3.32 | R$3.33 | 9 714 500 |
| Apr 17, 2024 | R$3.63 | R$3.74 | R$3.40 | R$3.49 | 8 657 000 |
| Apr 16, 2024 | R$3.75 | R$3.75 | R$3.54 | R$3.61 | 11 655 100 |
| Apr 15, 2024 | R$4.15 | R$4.19 | R$3.71 | R$3.78 | 13 390 200 |
| Apr 12, 2024 | R$4.56 | R$4.56 | R$4.12 | R$4.17 | 12 451 100 |
| Apr 11, 2024 | R$4.64 | R$4.64 | R$4.47 | R$4.53 | 3 561 300 |
| Apr 10, 2024 | R$4.72 | R$4.72 | R$4.59 | R$4.64 | 4 433 800 |
| Apr 09, 2024 | R$4.73 | R$4.79 | R$4.68 | R$4.75 | 1 866 200 |
| Apr 08, 2024 | R$4.59 | R$4.76 | R$4.50 | R$4.73 | 3 599 600 |
