Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ANIM3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 3.79 | 0.16 | 4.41% | 3.72 | 3.96 | 3.72 | 9,522,200 |
| 02 May 2024 | 3.63 | 0.25 | 7.40% | 3.45 | 3.71 | 3.41 | 10,937,500 |
| 30 Abr 2024 | 3.38 | -0.22 | -6.11% | 3.57 | 3.59 | 3.36 | 6,031,300 |
| 29 Abr 2024 | 3.60 | -0.10 | -2.70% | 3.71 | 3.74 | 3.57 | 3,740,100 |
| 26 Abr 2024 | 3.70 | 0.21 | 6.02% | 3.53 | 3.76 | 3.52 | 7,221,100 |
| 25 Abr 2024 | 3.49 | 0.10 | 2.95% | 3.35 | 3.60 | 3.30 | 8,395,100 |
| 24 Abr 2024 | 3.39 | 0.02 | 0.59% | 3.38 | 3.44 | 3.31 | 3,656,400 |
| 23 Abr 2024 | 3.37 | -0.06 | -1.75% | 3.41 | 3.42 | 3.31 | 5,321,800 |
| 22 Abr 2024 | 3.43 | 0.06 | 1.78% | 3.37 | 3.58 | 3.37 | 4,596,100 |
| 19 Abr 2024 | 3.37 | 0.04 | 1.20% | 3.33 | 3.50 | 3.32 | 6,153,700 |
| 18 Abr 2024 | 3.33 | -0.17 | -4.86% | 3.50 | 3.55 | 3.32 | 9,714,500 |
| 17 Abr 2024 | 3.50 | -0.09 | -2.51% | 3.63 | 3.74 | 3.40 | 8,657,000 |
| 16 Abr 2024 | 3.59 | -0.19 | -5.03% | 3.75 | 3.75 | 3.54 | 11,655,100 |
| 15 Abr 2024 | 3.78 | -0.38 | -9.13% | 4.15 | 4.19 | 3.71 | 13,390,200 |
| 12 Abr 2024 | 4.16 | -0.36 | -7.96% | 4.56 | 4.56 | 4.12 | 12,493,100 |
| 11 Abr 2024 | 4.52 | -0.09 | -1.95% | 4.64 | 4.64 | 4.47 | 3,561,300 |
| 10 Abr 2024 | 4.61 | -0.14 | -2.95% | 4.72 | 4.72 | 4.59 | 4,433,800 |
| 09 Abr 2024 | 4.75 | 0.02 | 0.42% | 4.73 | 4.79 | 4.68 | 1,866,200 |
| 08 Abr 2024 | 4.73 | 0.21 | 4.65% | 4.59 | 4.76 | 4.50 | 3,599,600 |
| 05 Abr 2024 | 4.52 | -0.05 | -1.09% | 4.62 | 4.65 | 4.47 | 4,806,700 |
| 04 Abr 2024 | 4.57 | -0.05 | -1.08% | 4.65 | 4.78 | 4.54 | 4,811,800 |
| 03 Abr 2024 | 4.62 | -0.23 | -4.74% | 4.83 | 4.86 | 4.62 | 4,000,600 |
| 02 Abr 2024 | 4.85 | -0.03 | -0.61% | 4.85 | 4.91 | 4.70 | 4,289,500 |
| 01 Abr 2024 | 4.88 | -0.02 | -0.41% | 4.91 | 4.99 | 4.82 | 3,999,000 |
| 28 Mar 2024 | 4.90 | 0.18 | 3.81% | 4.72 | 4.90 | 4.61 | 3,749,400 |
| 27 Mar 2024 | 4.72 | -0.18 | -3.67% | 4.89 | 4.93 | 4.63 | 8,089,400 |
| 26 Mar 2024 | 4.90 | -0.02 | -0.41% | 4.91 | 5.07 | 4.81 | 6,238,700 |
| 25 Mar 2024 | 4.92 | 0.07 | 1.44% | 4.89 | 4.97 | 4.78 | 6,070,700 |
| 22 Mar 2024 | 4.85 | -0.04 | -0.82% | 4.87 | 4.96 | 4.79 | 4,017,700 |
| 21 Mar 2024 | 4.89 | -0.16 | -3.17% | 5.08 | 5.12 | 4.83 | 5,542,200 |
| 20 Mar 2024 | 5.05 | 0.09 | 1.81% | 5.00 | 5.10 | 4.86 | 3,226,900 |
| 19 Mar 2024 | 4.96 | 0.04 | 0.81% | 4.97 | 5.00 | 4.83 | 2,541,500 |
| 18 Mar 2024 | 4.92 | 0.04 | 0.82% | 4.97 | 5.12 | 4.89 | 3,753,200 |
| 15 Mar 2024 | 4.88 | -0.27 | -5.24% | 5.15 | 5.16 | 4.86 | 3,999,900 |
| 14 Mar 2024 | 5.15 | -0.19 | -3.56% | 5.35 | 5.46 | 5.14 | 4,516,300 |
| 13 Mar 2024 | 5.34 | 0.14 | 2.69% | 5.22 | 5.38 | 5.18 | 5,127,900 |
| 12 Mar 2024 | 5.20 | 0.18 | 3.59% | 5.10 | 5.22 | 5.05 | 4,860,200 |
| 11 Mar 2024 | 5.02 | -0.03 | -0.59% | 4.98 | 5.08 | 4.82 | 5,916,700 |
| 08 Mar 2024 | 5.05 | -0.04 | -0.79% | 4.99 | 5.11 | 4.80 | 3,827,000 |
| 07 Mar 2024 | 5.09 | 0.05 | 0.99% | 5.02 | 5.12 | 5.02 | 2,370,200 |
| 06 Mar 2024 | 5.04 | -0.06 | -1.18% | 5.10 | 5.21 | 5.01 | 5,616,500 |
| 05 Mar 2024 | 5.10 | 0.14 | 2.82% | 4.97 | 5.16 | 4.96 | 4,820,700 |
| 04 Mar 2024 | 4.96 | -0.28 | -5.34% | 5.27 | 5.33 | 4.90 | 9,016,600 |
| 01 Mar 2024 | 5.24 | 0.12 | 2.34% | 5.07 | 5.39 | 5.06 | 12,212,100 |
| 29 Feb 2024 | 5.12 | 0.07 | 1.39% | 5.04 | 5.12 | 4.96 | 5,078,200 |
| 28 Feb 2024 | 5.05 | 0.04 | 0.80% | 5.00 | 5.15 | 4.92 | 8,925,000 |
| 27 Feb 2024 | 5.01 | 0.31 | 6.60% | 4.73 | 5.01 | 4.73 | 6,511,800 |
| 26 Feb 2024 | 4.70 | 0.10 | 2.17% | 4.56 | 4.73 | 4.56 | 3,224,200 |
| 23 Feb 2024 | 4.60 | -0.01 | -0.22% | 4.62 | 4.71 | 4.52 | 5,600,200 |
| 22 Feb 2024 | 4.61 | 0.09 | 1.99% | 4.61 | 4.96 | 4.57 | 10,154,500 |
| 21 Feb 2024 | 4.52 | 0.11 | 2.49% | 4.41 | 4.56 | 4.40 | 6,756,700 |
| 20 Feb 2024 | 4.41 | 0.10 | 2.32% | 4.31 | 4.44 | 4.24 | 3,535,900 |
| 19 Feb 2024 | 4.31 | -0.15 | -3.36% | 4.47 | 4.58 | 4.29 | 5,228,300 |
| 16 Feb 2024 | 4.46 | 0.22 | 5.19% | 4.30 | 4.51 | 4.24 | 6,611,100 |
| 15 Feb 2024 | 4.24 | 0.16 | 3.92% | 4.09 | 4.28 | 4.08 | 3,798,700 |
| 14 Feb 2024 | 4.08 | -0.03 | -0.73% | 4.13 | 4.13 | 4.01 | 3,742,500 |
| 09 Feb 2024 | 4.11 | -0.03 | -0.72% | 4.12 | 4.26 | 4.10 | 3,208,300 |
| 08 Feb 2024 | 4.14 | -0.19 | -4.39% | 4.35 | 4.35 | 4.05 | 6,778,700 |
| 07 Feb 2024 | 4.33 | 0.17 | 4.09% | 4.16 | 4.35 | 4.12 | 4,387,000 |
| 06 Feb 2024 | 4.16 | 0.01 | 0.24% | 4.17 | 4.25 | 4.10 | 3,637,700 |
| 05 Feb 2024 | 4.15 | -0.05 | -1.19% | 4.20 | 4.20 | 4.03 | 6,809,400 |
