Anima Holding SA (ANIM3)

ANIM3
🏛️ 브라질 →
3.44
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 8.23 8.47 8.03 8.40 1.9M
2021-12-29 8.23 8.37 8.00 8.12 2.1M
2021-12-28 8.31 8.43 8.08 8.24 1.3M
2021-12-27 8.22 8.42 8.17 8.32 1.1M
2021-12-23 8.34 8.36 8.11 8.22 1.0M
2021-12-22 8.38 8.58 8.28 8.29 1.5M
2021-12-21 8.46 8.58 8.33 8.45 1.8M
2021-12-20 8.57 8.59 8.13 8.31 3.1M
2021-12-17 8.57 8.87 8.36 8.69 2.0M
2021-12-16 8.82 9.02 8.55 8.67 2.3M
2021-12-15 8.55 8.82 8.31 8.76 2.4M
2021-12-14 8.82 9.01 8.53 8.55 2.4M
2021-12-13 8.93 9.15 8.80 8.80 3.2M
2021-12-10 8.78 8.95 8.64 8.95 2.2M
2021-12-09 8.80 8.91 8.61 8.66 2.2M
2021-12-08 8.87 9.21 8.65 8.89 5.6M
2021-12-07 8.56 8.86 8.49 8.81 4.5M
2021-12-06 8.45 8.74 8.25 8.43 2.5M
2021-12-03 8.32 8.70 8.24 8.30 3.6M
2021-12-02 8.06 8.30 7.81 8.29 4.2M
2021-12-01 8.68 8.80 7.89 7.91 9.5M
2021-11-30 7.62 8.64 7.55 8.56 19.1M
2021-11-29 7.01 7.10 6.74 6.76 2.9M
2021-11-26 7.04 7.07 6.73 6.99 2.6M
2021-11-25 7.37 7.57 7.28 7.35 2.6M
2021-11-24 6.90 7.42 6.90 7.33 3.7M
2021-11-23 6.89 6.98 6.75 6.90 3.3M
2021-11-22 6.85 7.15 6.76 6.86 3.2M
2021-11-19 6.83 7.09 6.75 6.82 2.0M
2021-11-18 6.78 7.13 6.68 6.84 3.9M
2021-11-17 7.29 7.35 6.60 6.75 4.8M
2021-11-16 7.73 7.74 7.01 7.11 3.7M
2021-11-12 7.44 7.51 7.21 7.28 2.4M
2021-11-11 7.28 7.63 7.15 7.40 2.3M
2021-11-10 6.96 7.42 6.77 7.20 3.1M
2021-11-09 6.95 7.18 6.80 6.99 2.7M
2021-11-08 6.65 6.94 6.55 6.91 11.8M
2021-11-05 6.93 6.96 6.67 6.67 3.7M
2021-11-04 6.95 7.12 6.71 6.79 3.6M
2021-11-03 6.92 7.31 6.88 7.05 3.2M
2021-11-01 6.73 7.07 6.65 6.91 1.8M
2021-10-29 6.85 6.90 6.49 6.60 4.8M
2021-10-28 6.95 7.21 6.78 6.80 3.0M
2021-10-27 7.04 7.44 6.91 6.97 2.8M
2021-10-26 7.42 7.62 6.89 7.02 5.4M
2021-10-25 7.52 7.73 7.40 7.53 5.3M
2021-10-22 7.93 7.93 7.07 7.48 6.8M
2021-10-21 8.51 8.62 7.91 8.01 3.3M
2021-10-20 8.76 8.90 8.52 8.69 2.0M
2021-10-19 9.34 9.34 8.67 8.72 3.2M
2021-10-18 9.24 9.59 9.19 9.44 1.4M
2021-10-15 9.28 9.49 9.15 9.37 0.9M
2021-10-14 9.55 9.63 9.09 9.22 1.2M
2021-10-13 9.09 9.57 9.05 9.50 2.1M
2021-10-11 9.35 9.36 9.04 9.04 1.2M
2021-10-08 9.05 9.48 9.05 9.30 3.1M
2021-10-07 8.56 9.10 8.55 8.97 4.1M
2021-10-06 8.60 8.62 8.35 8.48 5.5M
2021-10-05 9.12 9.14 8.71 8.74 3.8M
2021-10-04 9.42 9.43 9.01 9.07 1.1M
2021-10-01 8.87 9.61 8.87 9.61 3.2M
2021-09-30 9.03 9.17 8.80 8.94 1.9M
2021-09-29 8.97 9.17 8.80 8.96 1.5M
2021-09-28 9.46 9.46 8.86 8.91 2.5M
2021-09-27 9.65 9.75 9.33 9.51 1.6M
2021-09-24 9.95 9.95 9.61 9.74 2.2M
2021-09-23 9.62 10.16 9.62 10.03 4.3M
2021-09-22 9.69 9.76 9.50 9.57 2.6M
2021-09-21 9.08 9.67 9.07 9.55 3.5M
2021-09-20 9.27 9.30 8.74 9.05 4.1M
2021-09-17 9.31 9.49 9.14 9.47 1.8M
2021-09-16 9.75 9.75 9.21 9.44 5.4M
2021-09-15 9.84 9.89 9.52 9.79 3.3M
2021-09-14 9.92 10.00 9.77 9.84 1.5M
2021-09-13 9.40 10.04 9.27 9.87 2.7M
2021-09-10 9.48 9.84 9.22 9.29 2.3M
2021-09-09 9.12 9.45 8.92 9.40 2.8M
2021-09-08 9.77 9.78 9.07 9.12 3.0M
2021-09-06 9.60 10.03 9.58 9.77 1.2M
2021-09-03 9.66 9.74 9.44 9.68 2.8M
2021-09-02 9.94 9.97 9.59 9.61 3.0M
2021-09-01 9.76 10.13 9.66 9.96 1.9M
2021-08-31 9.95 10.21 9.65 9.69 2.7M
2021-08-30 9.97 10.13 9.64 9.95 3.6M
2021-08-27 10.07 10.13 9.91 9.98 1.2M
2021-08-26 10.30 10.31 9.90 10.04 4.2M
2021-08-25 10.41 10.52 9.98 10.38 3.7M
2021-08-24 9.94 10.56 9.89 10.45 2.9M
2021-08-23 10.21 10.21 9.79 9.86 2.1M
2021-08-20 9.71 10.38 9.56 10.17 3.4M
2021-08-19 9.63 9.85 9.32 9.75 4.8M
2021-08-18 9.86 9.96 9.26 9.78 10.3M
2021-08-17 9.76 9.91 9.43 9.85 5.1M
2021-08-16 10.67 10.68 9.66 9.86 6.6M
2021-08-13 10.86 10.96 10.52 10.62 2.5M
2021-08-12 10.68 11.25 10.57 10.86 2.9M
2021-08-11 11.04 11.16 10.70 10.70 2.2M
2021-08-10 11.28 11.54 11.10 11.22 1.8M
2021-08-09 11.23 11.41 11.00 11.20 2.0M
2021-08-06 11.57 11.60 11.24 11.24 2.1M
2021-08-05 11.96 12.05 11.50 11.57 1.0M
2021-08-04 11.83 11.91 11.65 11.84 1.6M
2021-08-03 11.78 11.96 11.33 11.85 2.3M
2021-08-02 11.64 11.98 11.51 11.88 1.6M
2021-07-30 11.81 11.88 11.39 11.50 1.7M
2021-07-29 12.16 12.16 11.67 11.94 2.6M
2021-07-28 12.00 12.49 11.54 12.22 4.1M
2021-07-27 11.86 12.25 11.65 11.94 2.1M
2021-07-26 12.32 12.32 11.87 11.96 1.7M
2021-07-23 12.36 12.37 12.10 12.31 2.0M
2021-07-22 11.90 12.44 11.90 12.36 2.1M
2021-07-21 12.38 12.49 11.88 12.00 4.5M
2021-07-20 12.34 12.57 12.31 12.47 0.9M
2021-07-19 12.61 12.68 12.31 12.38 2.2M
2021-07-16 13.12 13.22 12.84 12.84 1.0M
2021-07-15 13.42 13.42 13.02 13.09 0.8M
2021-07-14 13.50 13.64 13.35 13.42 1.3M
2021-07-13 13.34 13.69 13.22 13.41 2.1M
2021-07-12 12.81 13.46 12.79 13.37 2.6M
2021-07-08 12.90 13.05 12.72 12.90 1.8M
2021-07-07 13.42 13.50 12.92 13.10 3.2M
2021-07-06 14.00 14.04 13.16 13.27 4.4M
2021-07-05 14.35 14.45 14.00 14.07 2.0M
2021-07-02 13.97 14.54 13.89 14.30 3.1M
2021-07-01 14.18 14.18 13.76 13.84 2.2M
2021-06-30 14.02 14.13 13.71 13.81 2.5M
2021-06-29 13.80 13.98 13.43 13.92 2.4M
2021-06-28 13.58 13.79 13.48 13.70 1.0M
2021-06-25 13.86 13.97 13.40 13.62 1.9M
2021-06-24 13.93 14.05 13.60 13.82 1.4M
2021-06-23 13.32 14.26 13.26 13.80 4.7M
2021-06-22 13.15 13.61 13.15 13.32 2.4M
2021-06-21 12.80 13.25 12.59 13.15 5.1M
2021-06-18 12.50 12.97 12.38 12.75 5.6M
2021-06-17 12.33 12.66 12.28 12.40 1.0M
2021-06-16 12.35 12.45 12.19 12.34 1.8M
2021-06-15 12.44 12.51 12.25 12.35 4.8M
2021-06-14 12.18 12.71 12.10 12.44 5.1M
2021-06-11 12.44 12.45 12.08 12.16 0.9M
2021-06-10 12.39 12.54 12.21 12.40 1.5M
2021-06-09 12.56 12.62 12.30 12.38 1.6M
2021-06-08 12.75 12.85 12.28 12.58 3.5M
2021-06-07 12.87 13.10 12.67 12.74 3.4M
2021-06-04 12.69 12.92 12.58 12.89 2.4M
2021-06-02 12.71 12.75 12.49 12.67 2.6M
2021-06-01 12.65 12.88 12.56 12.70 2.7M
2021-05-31 12.60 12.73 12.42 12.60 1.3M
2021-05-28 12.68 12.85 12.55 12.61 1.8M
2021-05-27 12.09 12.70 11.98 12.70 2.7M
2021-05-26 12.16 12.27 11.88 12.05 1.4M
2021-05-25 12.14 12.39 12.05 12.16 1.1M
2021-05-24 12.02 12.13 11.92 12.12 1.0M
2021-05-21 12.28 12.36 11.85 11.99 1.2M
2021-05-20 12.08 12.35 12.05 12.28 1.4M
2021-05-19 12.00 12.15 11.91 12.11 1.2M
2021-05-18 11.85 12.13 11.81 12.05 2.5M
2021-05-17 11.76 12.09 11.69 11.89 1.4M
2021-05-14 11.95 12.07 11.68 11.85 4.7M
2021-05-13 11.23 11.82 11.18 11.72 2.3M
2021-05-12 11.57 11.62 11.17 11.22 2.6M
2021-05-11 11.56 11.69 11.22 11.64 1.1M
2021-05-10 11.78 11.84 11.29 11.67 1.9M
2021-05-07 11.35 11.73 11.23 11.71 3.5M
2021-05-06 11.36 11.50 11.15 11.28 1.8M
2021-05-05 10.97 11.40 10.89 11.30 2.6M
2021-05-04 10.82 11.05 10.73 10.90 3.4M
2021-05-03 10.98 11.24 10.66 10.81 3.5M
2021-04-30 10.83 10.98 10.58 10.82 4.1M
2021-04-29 10.92 10.92 10.54 10.77 1.9M
2021-04-28 10.96 10.96 10.67 10.80 1.3M
2021-04-27 10.71 10.96 10.63 10.90 1.9M
2021-04-26 10.60 10.80 10.41 10.68 2.5M
2021-04-23 10.38 10.55 10.31 10.50 1.4M
2021-04-22 10.44 10.67 10.18 10.28 1.6M
2021-04-20 10.51 10.69 10.21 10.36 1.2M
2021-04-19 10.85 10.88 10.49 10.57 1.3M
2021-04-16 10.40 10.92 10.35 10.65 1.8M
2021-04-15 10.35 10.63 10.27 10.46 1.6M
2021-04-14 10.89 11.15 10.23 10.34 4.5M
2021-04-13 10.59 10.96 10.51 10.83 3.4M
2021-04-12 10.55 10.69 10.47 10.61 1.3M
2021-04-09 10.49 10.80 10.37 10.55 1.0M
2021-04-08 10.41 10.78 10.41 10.52 1.2M
2021-04-07 10.70 10.86 10.35 10.41 1.7M
2021-04-06 10.41 10.79 10.35 10.74 4.0M
2021-04-05 9.99 10.82 9.85 10.43 3.4M
2021-04-01 10.13 10.17 9.76 9.86 2.8M
2021-03-31 9.48 10.11 9.28 10.00 6.7M
2021-03-30 8.97 9.59 8.90 9.47 2.5M
2021-03-29 9.13 9.15 8.79 8.98 1.3M
2021-03-26 9.36 9.62 8.97 9.13 3.2M
2021-03-25 8.85 9.34 8.66 9.32 2.0M
2021-03-24 9.06 9.06 8.85 8.85 1.8M
2021-03-23 9.11 9.19 8.84 9.00 3.7M
2021-03-22 8.58 9.32 8.53 9.17 4.2M
2021-03-19 8.20 8.84 8.18 8.59 3.8M
2021-03-18 8.45 8.48 8.20 8.20 2.3M
2021-03-17 8.32 8.65 8.17 8.62 3.0M
2021-03-16 8.65 8.65 8.19 8.37 1.9M
2021-03-15 8.28 8.74 8.14 8.65 4.0M
2021-03-12 8.59 8.70 8.29 8.31 1.0M
2021-03-11 8.18 8.69 8.08 8.63 3.0M
2021-03-10 7.90 8.23 7.76 8.13 2.5M
2021-03-09 7.92 8.10 7.83 7.85 2.6M
2021-03-08 8.66 8.82 7.80 7.90 5.5M
2021-03-05 8.48 8.97 8.20 8.83 3.2M
2021-03-04 8.31 8.67 8.29 8.52 5.3M
2021-03-03 8.41 8.56 8.00 8.34 7.7M
2021-03-02 8.93 8.95 8.12 8.54 9.8M
2021-03-01 9.40 9.40 8.72 8.95 6.2M
2021-02-26 9.76 9.76 9.23 9.28 3.0M
2021-02-25 10.32 10.32 9.49 9.73 2.9M
2021-02-24 10.30 10.51 10.08 10.19 2.6M
2021-02-23 10.43 10.46 9.90 10.30 1.6M
2021-02-22 10.10 10.57 9.81 10.40 3.3M
2021-02-19 10.37 10.55 10.13 10.46 2.0M
2021-02-18 10.70 10.74 10.25 10.34 2.6M
2021-02-17 10.77 10.85 10.56 10.70 1.4M
2021-02-12 10.89 10.89 10.64 10.74 1.1M
2021-02-11 10.70 10.88 10.57 10.86 1.4M
2021-02-10 11.25 11.25 10.70 10.77 1.9M
2021-02-09 11.27 11.43 11.03 11.18 1.7M
2021-02-08 11.24 11.39 11.20 11.27 1.8M
2021-02-05 11.04 11.29 10.97 11.26 1.7M
2021-02-04 11.09 11.33 10.96 11.04 2.1M
2021-02-03 11.07 11.36 10.85 11.17 2.8M
2021-02-02 11.10 11.32 11.07 11.13 1.7M
2021-02-01 11.34 11.38 11.00 11.04 1.5M
2021-01-29 11.55 11.60 11.05 11.18 2.1M
2021-01-28 11.44 11.62 11.33 11.62 3.5M
2021-01-27 11.20 11.53 10.97 11.45 3.3M
2021-01-26 11.60 11.78 11.27 11.34 1.4M
2021-01-22 11.72 11.83 11.50 11.58 1.4M
2021-01-21 12.34 12.39 11.74 11.88 1.8M
2021-01-20 12.59 12.68 12.14 12.31 2.0M
2021-01-19 12.33 12.77 12.16 12.55 2.0M
2021-01-18 12.43 12.66 12.23 12.23 1.4M
2021-01-15 12.18 12.25 11.78 12.19 1.6M
2021-01-14 12.04 12.33 11.90 12.18 1.5M
2021-01-13 12.03 12.08 11.67 12.03 2.7M
2021-01-12 11.95 12.03 11.73 12.00 1.7M
2021-01-11 11.84 12.04 11.60 11.87 2.4M
2021-01-08 11.74 12.04 11.73 11.96 1.9M
2021-01-07 11.88 12.24 11.73 11.73 2.3M
2021-01-06 11.96 12.10 11.75 11.83 1.7M
2021-01-05 12.01 12.13 11.67 11.94 1.6M
2021-01-04 12.13 12.21 11.87 12.00 1.4M