Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.592,73 -847,73 (-1,48%)
Ânima Holding S.A. (ANIM3.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:06PM BRT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,3100 | 3,4000 | 3,1200 | 3,1500 | 3,1500 | 5.924.600 |
| 27 jun 2024 | 3,1200 | 3,3300 | 3,0700 | 3,3100 | 3,3100 | 4.737.300 |
| 26 jun 2024 | 3,1000 | 3,1300 | 3,0200 | 3,1000 | 3,1000 | 3.130.000 |
| 25 jun 2024 | 3,2000 | 3,2100 | 3,1200 | 3,1500 | 3,1500 | 2.835.800 |
| 24 jun 2024 | 3,0900 | 3,1900 | 3,0900 | 3,1800 | 3,1800 | 6.806.400 |
| 21 jun 2024 | 3,0300 | 3,1600 | 2,9700 | 3,1000 | 3,1000 | 14.322.100 |
| 20 jun 2024 | 3,1300 | 3,2200 | 3,0400 | 3,0500 | 3,0500 | 12.317.900 |
| 19 jun 2024 | 3,0800 | 3,1300 | 3,0100 | 3,1100 | 3,1100 | 10.055.000 |
| 18 jun 2024 | 3,1000 | 3,1600 | 3,0600 | 3,0800 | 3,0800 | 6.647.600 |
| 17 jun 2024 | 3,2400 | 3,2500 | 3,0800 | 3,1300 | 3,1300 | 4.406.100 |
| 14 jun 2024 | 3,2700 | 3,3500 | 3,2000 | 3,2600 | 3,2600 | 3.959.300 |
| 13 jun 2024 | 3,3200 | 3,3200 | 3,2000 | 3,2700 | 3,2700 | 4.446.500 |
| 12 jun 2024 | 3,5300 | 3,5900 | 3,2700 | 3,3200 | 3,3200 | 4.882.600 |
| 11 jun 2024 | 3,4100 | 3,4900 | 3,3700 | 3,4600 | 3,4600 | 2.990.200 |
| 10 jun 2024 | 3,4400 | 3,5400 | 3,3700 | 3,4100 | 3,4100 | 4.661.300 |
| 07 jun 2024 | 3,4600 | 3,5700 | 3,4400 | 3,4500 | 3,4500 | 2.941.400 |
| 06 jun 2024 | 3,4200 | 3,6400 | 3,4200 | 3,5400 | 3,5400 | 6.082.600 |
| 05 jun 2024 | 3,4600 | 3,4900 | 3,3200 | 3,4300 | 3,4300 | 8.253.900 |
| 04 jun 2024 | 3,5000 | 3,5500 | 3,4300 | 3,4600 | 3,4600 | 5.669.000 |
| 03 jun 2024 | 3,5000 | 3,6300 | 3,4600 | 3,5100 | 3,5100 | 6.251.500 |
| 31 may 2024 | 3,6400 | 3,6400 | 3,4100 | 3,4800 | 3,4800 | 4.620.800 |
| 29 may 2024 | 3,8100 | 3,8400 | 3,6000 | 3,6000 | 3,6000 | 5.470.200 |
| 28 may 2024 | 3,9500 | 4,1000 | 3,7400 | 3,8300 | 3,8300 | 6.905.000 |
| 27 may 2024 | 3,8300 | 3,8900 | 3,7200 | 3,8500 | 3,8500 | 4.200.800 |
| 24 may 2024 | 3,8000 | 3,8800 | 3,7500 | 3,7900 | 3,7900 | 3.096.600 |
| 23 may 2024 | 3,9000 | 3,9500 | 3,7500 | 3,8200 | 3,8200 | 3.712.600 |
| 22 may 2024 | 4,0200 | 4,0500 | 3,8000 | 3,8800 | 3,8800 | 7.025.800 |
| 21 may 2024 | 4,0200 | 4,1000 | 3,9600 | 4,0300 | 4,0300 | 3.658.400 |
| 20 may 2024 | 3,9800 | 4,0900 | 3,9500 | 4,0200 | 4,0200 | 3.526.900 |
| 17 may 2024 | 3,9800 | 4,1000 | 3,9300 | 3,9800 | 3,9800 | 5.401.600 |
| 16 may 2024 | 4,1000 | 4,1500 | 3,8800 | 3,9800 | 3,9800 | 7.673.500 |
| 15 may 2024 | 3,7200 | 4,1000 | 3,6900 | 4,0800 | 4,0800 | 10.871.700 |
| 14 may 2024 | 3,7600 | 4,0100 | 3,7100 | 3,7300 | 3,7300 | 11.519.600 |
| 13 may 2024 | 3,5200 | 3,5800 | 3,4500 | 3,5100 | 3,5100 | 4.019.900 |
| 10 may 2024 | 3,6500 | 3,7400 | 3,5200 | 3,5500 | 3,5500 | 2.982.800 |
| 09 may 2024 | 3,6500 | 3,7100 | 3,5700 | 3,6400 | 3,6400 | 4.492.400 |
| 08 may 2024 | 3,7700 | 3,7900 | 3,6200 | 3,7800 | 3,7800 | 4.678.600 |
| 07 may 2024 | 3,8400 | 3,9200 | 3,8000 | 3,8000 | 3,8000 | 4.010.600 |
| 06 may 2024 | 3,7600 | 3,9200 | 3,7600 | 3,8000 | 3,8000 | 4.394.400 |
| 03 may 2024 | 3,7200 | 3,9600 | 3,7200 | 3,8000 | 3,8000 | 9.522.200 |
| 02 may 2024 | 3,4500 | 3,7100 | 3,4100 | 3,6500 | 3,6500 | 10.951.800 |
| 30 abr 2024 | 3,5700 | 3,5900 | 3,3700 | 3,3800 | 3,3800 | 6.126.800 |
| 29 abr 2024 | 3,7100 | 3,7400 | 3,5700 | 3,6100 | 3,6100 | 3.744.200 |
| 26 abr 2024 | 3,5300 | 3,7600 | 3,5200 | 3,7000 | 3,7000 | 7.234.100 |
| 25 abr 2024 | 3,3500 | 3,6000 | 3,3000 | 3,4800 | 3,4800 | 8.432.000 |
| 24 abr 2024 | 3,3800 | 3,4400 | 3,3100 | 3,3600 | 3,3600 | 3.671.600 |
| 23 abr 2024 | 3,4100 | 3,4200 | 3,3100 | 3,3800 | 3,3800 | 5.328.600 |
| 22 abr 2024 | 3,3700 | 3,5800 | 3,3700 | 3,4200 | 3,4200 | 4.610.900 |
| 19 abr 2024 | 3,3300 | 3,5000 | 3,3200 | 3,3900 | 3,3900 | 6.162.900 |
| 18 abr 2024 | 3,5000 | 3,5500 | 3,3200 | 3,3300 | 3,3300 | 9.765.100 |
| 17 abr 2024 | 3,6300 | 3,7400 | 3,4000 | 3,4900 | 3,4900 | 8.811.100 |
| 16 abr 2024 | 3,7500 | 3,7500 | 3,5400 | 3,6100 | 3,6100 | 11.699.600 |
| 15 abr 2024 | 4,1500 | 4,1900 | 3,7100 | 3,7800 | 3,7800 | 13.453.300 |
| 12 abr 2024 | 4,5600 | 4,5600 | 4,1200 | 4,1700 | 4,1700 | 12.494.900 |
| 11 abr 2024 | 4,6400 | 4,6400 | 4,4700 | 4,5300 | 4,5300 | 3.563.800 |
| 10 abr 2024 | 4,7200 | 4,7200 | 4,5900 | 4,6400 | 4,6400 | 4.444.200 |
| 09 abr 2024 | 4,7300 | 4,7900 | 4,6800 | 4,7500 | 4,7500 | 1.866.800 |
| 08 abr 2024 | 4,5900 | 4,7600 | 4,5000 | 4,7300 | 4,7300 | 3.600.000 |
| 05 abr 2024 | 4,6200 | 4,6500 | 4,4700 | 4,5600 | 4,5600 | 4.806.700 |
| 04 abr 2024 | 4,6500 | 4,7800 | 4,5400 | 4,6100 | 4,6100 | 4.814.700 |
| 03 abr 2024 | 4,8300 | 4,8600 | 4,6200 | 4,6400 | 4,6400 | 4.013.400 |
| 02 abr 2024 | 4,8500 | 4,9100 | 4,7000 | 4,8600 | 4,8600 | 4.292.000 |
| 01 abr 2024 | 4,9100 | 4,9900 | 4,8500 | 4,8800 | 4,8800 | 4.037.300 |
| 28 mar 2024 | 4,7200 | 4,9000 | 4,6100 | 4,9000 | 4,9000 | 3.749.400 |
| 27 mar 2024 | 4,8900 | 4,9300 | 4,6300 | 4,7100 | 4,7100 | 8.110.400 |
| 26 mar 2024 | 4,9100 | 5,0700 | 4,8100 | 4,8900 | 4,8900 | 6.265.900 |
| 25 mar 2024 | 4,8900 | 4,9700 | 4,7800 | 4,9300 | 4,9300 | 6.091.900 |
| 22 mar 2024 | 4,8700 | 4,9600 | 4,7900 | 4,8500 | 4,8500 | 4.017.700 |
| 21 mar 2024 | 5,0800 | 5,1200 | 4,8300 | 4,9000 | 4,9000 | 5.547.300 |
| 20 mar 2024 | 5,0000 | 5,1000 | 4,8600 | 5,0600 | 5,0600 | 3.239.500 |
| 19 mar 2024 | 4,9700 | 5,0000 | 4,8300 | 4,9600 | 4,9600 | 2.541.500 |
| 18 mar 2024 | 4,9700 | 5,1200 | 4,8900 | 4,9400 | 4,9400 | 3.760.800 |
| 15 mar 2024 | 5,1500 | 5,1600 | 4,8600 | 4,9200 | 4,9200 | 4.000.100 |
| 14 mar 2024 | 5,3500 | 5,4600 | 5,1400 | 5,1700 | 5,1700 | 4.529.800 |
| 13 mar 2024 | 5,2200 | 5,3800 | 5,1800 | 5,3200 | 5,3200 | 5.130.100 |
| 12 mar 2024 | 5,1000 | 5,2200 | 5,0500 | 5,2200 | 5,2200 | 4.875.100 |
| 11 mar 2024 | 4,9800 | 5,0800 | 4,8200 | 5,0300 | 5,0300 | 5.986.300 |
| 08 mar 2024 | 4,9900 | 5,1100 | 4,8000 | 5,0500 | 5,0500 | 3.827.000 |
| 07 mar 2024 | 5,0200 | 5,1200 | 5,0200 | 5,0900 | 5,0900 | 2.370.200 |
| 06 mar 2024 | 5,1000 | 5,2100 | 5,0100 | 5,0400 | 5,0400 | 5.616.500 |
| 05 mar 2024 | 4,9700 | 5,1600 | 4,9600 | 5,1000 | 5,1000 | 4.820.700 |
| 04 mar 2024 | 5,2700 | 5,3300 | 4,9000 | 4,9600 | 4,9600 | 9.016.600 |
| 01 mar 2024 | 5,0700 | 5,3900 | 5,0600 | 5,2400 | 5,2400 | 12.226.200 |
| 29 feb 2024 | 5,0400 | 5,1200 | 4,9600 | 5,1200 | 5,1200 | 5.078.200 |
| 28 feb 2024 | 5,0000 | 5,1500 | 4,9200 | 5,0500 | 5,0500 | 8.925.000 |
| 27 feb 2024 | 4,7300 | 5,0100 | 4,7300 | 5,0100 | 5,0100 | 6.511.800 |
| 26 feb 2024 | 4,5600 | 4,7300 | 4,5600 | 4,7000 | 4,7000 | 3.224.200 |
| 23 feb 2024 | 4,6200 | 4,7100 | 4,5200 | 4,6000 | 4,6000 | 5.600.200 |
| 22 feb 2024 | 4,6100 | 4,9600 | 4,5700 | 4,6100 | 4,6100 | 10.154.500 |
| 21 feb 2024 | 4,4100 | 4,5600 | 4,4000 | 4,5200 | 4,5200 | 6.756.700 |
| 20 feb 2024 | 4,3100 | 4,4400 | 4,2400 | 4,4100 | 4,4100 | 3.535.900 |
| 19 feb 2024 | 4,4700 | 4,5800 | 4,2900 | 4,3100 | 4,3100 | 5.228.300 |
| 16 feb 2024 | 4,3000 | 4,5100 | 4,2400 | 4,4600 | 4,4600 | 6.611.300 |
| 15 feb 2024 | 4,0900 | 4,2800 | 4,0800 | 4,2400 | 4,2400 | 3.798.700 |
| 14 feb 2024 | 4,1300 | 4,1300 | 4,0100 | 4,0800 | 4,0800 | 3.742.500 |
| 09 feb 2024 | 4,1200 | 4,2600 | 4,1000 | 4,1100 | 4,1100 | 3.208.300 |
| 08 feb 2024 | 4,3500 | 4,3500 | 4,0500 | 4,1400 | 4,1400 | 6.778.700 |
| 07 feb 2024 | 4,1600 | 4,3500 | 4,1200 | 4,3300 | 4,3300 | 4.387.000 |
| 06 feb 2024 | 4,1700 | 4,2500 | 4,1000 | 4,1600 | 4,1600 | 3.637.700 |
| 05 feb 2024 | 4,2000 | 4,2000 | 4,0300 | 4,1500 | 4,1500 | 6.809.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.