papéis
login
mais

Cotação atual, histórico e gráfico do papel: ANIM3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: anim3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/09/20201,39%0,3928,3627,7527,6428,6911M2.571
23/09/2020-5,79%-1,7227,9729,8627,9029,8715M3.148
22/09/20201,50%0,4429,6929,2028,7129,9811M2.431
21/09/20201,56%0,4529,2528,3027,4729,4214M2.477
18/09/2020-3,03%-0,9028,8029,4928,4029,5214M2.330
17/09/2020-2,53%-0,7729,7030,3129,5030,3112M2.503
16/09/2020-0,75%-0,2330,4731,0030,4331,3010M1.895
15/09/2020-2,14%-0,6730,7031,4930,6531,7910M2.182
14/09/20208,96%2,5831,3728,9628,8031,4439M6.586
11/09/2020-5,39%-1,6428,7930,5028,7030,6421M3.770
10/09/2020-3,24%-1,0230,4331,5929,9731,6016M2.625
09/09/20201,48%0,4631,4531,2430,6531,8022M3.663
08/09/20200,29%0,0930,9930,8829,5031,6623M4.109
04/09/20201,64%0,5030,9030,4129,5730,9022M3.415
03/09/20200,83%0,2530,4030,1629,9130,9320M3.694
02/09/20203,08%0,9030,1529,5229,0130,3626M4.159
01/09/2020-2,30%-0,6929,2530,0029,1330,2331M6.236
31/08/2020-3,04%-0,9429,9430,4429,6131,2019M3.747
28/08/20203,80%1,1330,8829,7929,3431,4731M4.896
27/08/20204,06%1,1629,7528,5928,5830,1423M4.159
26/08/20201,17%0,3328,5928,3727,8928,8928M2.343
25/08/20202,58%0,7128,2627,7327,5528,3718M1.641
24/08/2020-3,23%-0,9227,5528,5527,3928,8420M2.198
21/08/20201,53%0,4328,4728,0027,0928,4712M2.231
20/08/20200,29%0,0828,0427,7027,1728,357M1.416
19/08/20200,61%0,1727,9627,7927,6928,429M1.807
18/08/2020-1,21%-0,3427,7928,4827,6028,6010M2.081
17/08/2020-0,25%-0,0728,1328,0727,0028,9913M2.627
14/08/20202,73%0,7528,2027,5827,5829,0956M5.633
13/08/20204,17%1,1027,4526,3525,9927,6510M2.418
12/08/2020-2,80%-0,7626,3527,2626,3527,5512M2.512
11/08/2020-3,14%-0,8827,1128,5526,2828,7634M6.339
10/08/2020-0,43%-0,1227,9928,0327,5328,347M1.743
07/08/2020-0,67%-0,1928,1128,2327,8428,8311M2.094
06/08/20202,31%0,6428,3027,7527,5028,7415M2.752
05/08/20200,62%0,1727,6627,6527,4028,1010M2.036
04/08/2020-3,41%-0,9727,4928,4127,3328,4111M2.094
03/08/2020-0,97%-0,2828,4629,1027,8629,2039M6.058
31/07/2020-1,74%-0,5128,7429,3028,7429,8016M2.660
30/07/20206,36%1,7529,2527,3026,9230,3746M6.898
29/07/20203,38%0,9027,5026,6326,2027,5012M2.231
28/07/20201,06%0,2826,6026,3125,7526,647M1.589
27/07/20201,54%0,4026,3225,9225,4426,337M1.732
24/07/20200,62%0,1625,9225,7024,5525,9213M2.861
23/07/2020-5,29%-1,4425,7627,2025,7627,368M1.736
22/07/2020-1,45%-0,4027,2027,6026,7627,6012M2.837
21/07/20203,68%0,9827,6027,1026,5527,6313M2.613
20/07/20202,38%0,6226,6226,0025,8026,709M1.775
17/07/20200,97%0,2526,0025,7525,5526,154M1.043
16/07/2020-0,16%-0,0425,7525,9925,0825,994M1.011
15/07/2020-0,69%-0,1825,7926,0125,5126,595M1.175
14/07/20203,30%0,8325,9725,3324,9226,2811M2.776
13/07/2020-2,41%-0,6225,1425,8325,1326,7613M2.481
10/07/20202,47%0,6225,7625,1724,8825,766M1.325
09/07/20201,91%0,4725,1424,6524,2725,1413M2.345
08/07/2020-2,57%-0,6524,6725,3224,6725,799M1.659
07/07/2020-2,62%-0,6825,3225,9925,2126,307M1.387
06/07/20201,21%0,3126,0026,3425,6026,4212M2.103
03/07/20202,43%0,6125,6925,0924,6425,696M1.232
02/07/20200,72%0,1825,0825,3025,0226,4231M8.407
01/07/20201,34%0,3324,9024,6224,2425,009M1.769
30/06/20203,98%0,9424,5723,7023,3424,5814M3.266
29/06/20203,19%0,7323,6322,9022,5923,8210M2.156
26/06/2020-6,53%-1,6022,9024,5022,9024,5217M2.567
25/06/2020-1,76%-0,4424,5025,0824,4025,1310M2.069
24/06/2020-0,83%-0,2124,9425,0924,3225,6613M3.276
23/06/20201,09%0,2725,1525,2024,7925,5211M2.650
22/06/20200,20%0,0524,8826,0024,7626,1722M3.822
19/06/20205,88%1,3824,8323,9023,5024,8745M4.951
18/06/2020-3,06%-0,7423,4524,1923,4524,5211M3.022
17/06/20204,40%1,0224,1923,3023,2124,3313M3.160
16/06/2020-0,64%-0,1523,1724,5022,8224,6012M3.203
15/06/2020-0,77%-0,1823,3223,0022,4623,9210M2.838
12/06/2020-7,81%-1,9923,5024,7423,1325,2518M3.824
10/06/2020-2,86%-0,7525,4926,6824,7826,6816M3.641
09/06/2020-2,49%-0,6726,2426,8025,8426,8015M3.226
08/06/2020-0,11%-0,0326,9127,2026,6127,6724M4.445
05/06/20205,48%1,4026,9426,3525,8827,8416M2.875
04/06/20201,75%0,4425,5425,3924,6126,2012M2.459
03/06/20209,13%2,1025,1023,3523,3425,5331M7.570
02/06/20202,18%0,4923,0022,8722,5324,0611M2.283
01/06/20202,64%0,5822,5121,9021,7222,516M1.474
29/05/2020-0,05%-0,0121,9321,9521,3922,3011M2.334
28/05/2020-1,79%-0,4021,9422,0121,7622,4712M2.928
27/05/20204,39%0,9422,3421,7621,4122,746M1.761
26/05/20204,44%0,9121,4020,8020,6921,9510M2.339
25/05/20204,06%0,8020,4919,7819,7820,9712M2.625
22/05/2020-3,24%-0,6619,6919,1018,5020,3010M3.048
21/05/20206,21%1,1920,3518,8918,8920,7514M3.562
20/05/2020-0,83%-0,1619,1619,5518,7620,069M1.835
19/05/2020-1,08%-0,2119,3219,4819,2319,785M1.411
18/05/20203,33%0,6319,5319,0619,0120,1710M3.151
15/05/20203,28%0,6018,9018,0418,0019,7819M4.361
14/05/20202,52%0,4518,3017,9017,7418,4012M3.717
13/05/2020-2,72%-0,5017,8518,3517,3518,5616M4.758
12/05/2020-4,63%-0,8918,3519,2018,3419,837M2.267
11/05/2020-2,83%-0,5619,2419,8019,2419,976M1.682
08/05/2020-2,94%-0,6019,8020,9419,8021,167M2.113
07/05/2020-4,14%-0,8820,4021,7219,8321,857M2.219
06/05/20204,31%0,8821,2820,7019,9321,355M1.567
05/05/2020-5,95%-1,2920,4022,3020,4022,315M1.330
04/05/2020-4,78%-1,0921,6922,2921,1522,2917M4.455
30/04/20202,61%0,5822,7821,9921,5123,9458M9.878
29/04/20205,92%1,2422,2021,0220,8822,7914M3.658
28/04/20206,13%1,2120,9620,2919,6320,9614M3.463
27/04/20202,65%0,5119,7519,6618,8919,878M2.133
24/04/2020-10,76%-2,3219,2421,4918,5021,4911M2.377
23/04/2020-2,27%-0,5021,5622,1420,9122,4911M2.292
22/04/20201,43%0,3122,0621,3521,3522,5911M1.882
20/04/20203,57%0,7521,7520,5920,3322,3013M3.755
17/04/20201,89%0,3921,0020,6320,1721,6114M3.029
16/04/20206,79%1,3120,6119,6919,3120,6113M3.202
15/04/20200,26%0,0519,3018,9418,3819,8747M5.066
14/04/20205,19%0,9519,2518,6418,6419,9434M4.082
13/04/2020-3,68%-0,7018,3018,8218,1019,2612M3.744
09/04/2020-2,01%-0,3919,0019,8218,1620,5924M5.361
08/04/2020-4,01%-0,8119,3920,2918,9520,4517M4.200
07/04/202011,23%2,0420,2019,0719,0720,7017M4.947
06/04/20204,37%0,7618,1618,5017,7719,0519M6.041
03/04/2020-5,38%-0,9917,4018,3317,4018,3327M6.903
02/04/2020-1,45%-0,2718,3918,7017,8819,0025M7.102
01/04/2020-2,15%-0,4118,6617,2917,2518,6826M5.454
31/03/2020-8,67%-1,8119,0720,3418,6320,8114M3.198
30/03/2020-5,73%-1,2720,8821,9920,8822,5815M3.058
27/03/2020-3,28%-0,7522,1522,9020,5022,909M2.421
26/03/202011,65%2,3922,9020,3020,3024,2717M3.790
25/03/202011,41%2,1020,5117,6017,6022,5917M3.168
24/03/202011,58%1,9118,4117,9816,9119,3128M3.375
23/03/2020-4,40%-0,7616,5016,7815,4717,2229M8.948
20/03/20202,43%0,4117,2618,0016,8719,8149M12.317
19/03/20208,50%1,3216,8513,3012,5016,8518M6.535
18/03/2020-20,97%-4,1215,5318,9013,9918,9018M7.114
17/03/20200,67%0,1319,6520,5518,9020,6923M6.574
16/03/2020--19,5220,6019,1322,5227M7.815


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito