B3 · ANIM3 · stock
Ânima Holding S.A. (ANIM3) stock price history
Every B3 trading session of Ânima Holding S.A. from Oct 28, 2013 to Sep 28, 2026: 3,212 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANIM3 adjusted close, 2013 to 2026
- R$12.11
- All time high, 2021
- R$5.29
- 52 week high, R$1.92 low
- 3,212
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
ANIM3 key facts
- Ânima Holding S.A. (ANIM3) closed at R$2.83 on Sep 28, 2026 on B3.
- ANIM3's all time high close is R$12.11, set on Jul 2, 2021; its all time low close is R$1.47 on Jan 9, 2025.
- ANIM3's 52 week range is R$1.92 to R$5.29.
- ANIM3 returned -15.7% over the year to Sep 28, 2026 and -62.5% over five years.
- Over ten years ANIM3 returned -20%, -2.2% a year compounded.
- ANIM3's deepest drawdown was -87.9% from Jul 2, 2021 to Jan 9, 2025.
- DataCedar holds 3,212 daily sessions of ANIM3 history from Oct 28, 2013 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ANIM3 price chart, 2013 to 2026
ANIM3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +3.3% |
| 6 months | -28.1% |
| Year to date | -12.9% |
| 1 year | -15.7% |
| 3 years | +14.8% |
| 5 years | -62.5% |
| 10 years | -20.2% |
| Since Oct 28, 2013 | -44.0% |
| Compound annual growth, 12.9 years | -4.4% |
ANIM3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$12.11 on Jul 2, 2021
- All time low close
- R$1.47 on Jan 9, 2025
- 52 week high
- R$5.29 on Jan 28, 2026
- 52 week low
- R$1.92 on Jul 15, 2026
- Deepest drawdown
- -87.9% from Jul 2, 2021 to Jan 9, 2025, not yet recovered
- Best single session
- +26.6% on Nov 30, 2021
- Worst single session
- -32.8% on Jul 15, 2026
- Volatility, 1 year annualised
- 71.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +113%
- Worst calendar year
- 2015, -60%
ANIM3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 28, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$3.29 | R$5.29 | R$1.92 | R$2.83 | -12.9% | 1.6B | 185 |
| 2025 | R$1.53 | R$4.43 | R$1.43 | R$3.25 | +113.1% | 2B | 250 |
| 2024 | R$3.81 | R$4.62 | R$1.49 | R$1.52 | -59.6% | 1.8B | 251 |
| 2023 | R$3.24 | R$4.29 | R$1.70 | R$3.78 | +15.5% | 2.1B | 248 |
| 2022 | R$7.16 | R$7.64 | R$3.02 | R$3.27 | -54.0% | 868.3M | 250 |
| 2021 | R$10.27 | R$12.31 | R$5.50 | R$7.11 | -30.0% | 696.3M | 247 |
| 2020 | R$8.48 | R$11.26 | R$3.53 | R$10.16 | +20.8% | 588.7M | 248 |
| 2019 | R$4.75 | R$8.55 | R$4.75 | R$8.41 | +75.3% | 216.9M | 248 |
| 2018 | R$7.87 | R$8.31 | R$3.21 | R$4.80 | -39.2% | 220.6M | 246 |
| 2017 | R$3.77 | R$7.95 | R$3.50 | R$7.90 | +108.6% | 133.5M | 254 |
| 2016 | R$3.61 | R$4.40 | R$2.52 | R$3.79 | +0.6% | 143.8M | 249 |
| 2015 | R$9.33 | R$9.33 | R$2.42 | R$3.76 | -59.7% | 459.9M | 246 |
| 2014 | R$5.58 | R$10.12 | R$4.65 | R$9.35 | +67.5% | 234M | 248 |
| 2013 | R$5.13 | R$5.82 | R$4.83 | R$5.58 | n/a | 41.2M | 42 |
ANIM3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$2.83 | +0.7% |
| August 2026 | R$2.81 | +28.9% |
| July 2026 | R$2.18 | -17.1% |
| June 2026 | R$2.63 | -20.3% |
| May 2026 | R$3.30 | -16.9% |
| April 2026 | R$3.97 | -5.9% |
| March 2026 | R$4.22 | -16.2% |
| February 2026 | R$5.03 | -1.9% |
| January 2026 | R$5.13 | +58.0% |
| December 2025 | R$3.25 | -13.6% |
| November 2025 | R$3.76 | +8.5% |
| October 2025 | R$3.46 | +2.9% |
About the ANIM3 data
Daily bars. 3,212 sessions from Oct 28, 2013 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANIM3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- AMGN34 Amgen Inc.
- AMOB3 Automob Participações S.A.
- AMZO34 Amazon.com, Inc.
- ANCR11 Fundo de Investimento Imobiliário - FII Ancar IC
- APTO11 Navi Residencial Fundo De Investimento Imobiliario
- APTV34 Aptiv PLC
- APXM11 Fundo De Investimento Imobiliario Apex Malls - FII
- APXR11 Apex Realty Fundo De Investimento Imobiliario Responsabilidade Limitada
Common questions
ANIM3 share price history
