Fundo de Investimento Imobiliário - FII Ancar IC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-07-28 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-07-27 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2 |
| 2026-07-24 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-07-23 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1 |
| 2026-07-22 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1 |
| 2026-07-21 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-07-20 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1 |
| 2026-07-17 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 3 |
| 2026-07-16 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-07-15 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-07-14 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-07-13 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 3 |
| 2026-07-10 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 2 |
| 2026-07-09 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 10 |
| 2026-07-08 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 0 |
| 2026-07-07 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 3 |
| 2026-07-06 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 2 |
| 2026-07-03 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 0 |
| 2026-07-02 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 2 |
| 2026-07-01 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 1 |
| 2026-06-30 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 0 |
| 2026-06-29 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 0 |
| 2026-06-26 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 0 |
| 2026-06-25 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 1 |
| 2026-06-24 | 296.23 | 296.23 | 296.23 | 296.23 | 296.23 | 0 |
| 2026-06-23 | 296.23 | 296.23 | 296.23 | 296.23 | 296.23 | 9 |
| 2026-06-22 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | 12 |
| 2026-06-19 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-06-18 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1 |
| 2026-06-17 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 0 |
| 2026-06-16 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 0 |
| 2026-06-15 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 3 |
| 2026-06-12 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 2 |
| 2026-06-11 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 1 |
| 2026-06-10 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 0 |
| 2026-06-09 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 0 |
| 2026-06-08 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 2 |
| 2026-06-05 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 12 |
| 2026-06-03 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2026-06-02 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 1 |
| 2026-06-01 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 1 |
| 2026-05-29 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 3 |
| 2026-05-28 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2026-05-27 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2026-05-26 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 1 |
| 2026-05-25 | 409.99 | 409.99 | 409.99 | 409.99 | 409.99 | 2 |
| 2026-05-22 | 409.99 | 409.99 | 409.99 | 409.99 | 409.99 | 3 |
| 2026-05-21 | 409.99 | 409.99 | 409.99 | 409.99 | 409.99 | 1 |
| 2026-05-20 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1 |
| 2026-05-19 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-05-18 | 410.00 | 410.01 | 410.00 | 410.00 | 410.00 | 8 |
| 2026-05-15 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1 |
| 2026-05-14 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-05-13 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-05-12 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2 |
| 2026-05-11 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 4 |
| 2026-05-08 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1 |
| 2026-05-07 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-05-06 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 4 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-02 | 1.4402 BRL |
| 2025-02-03 | 2.0198 BRL |
| 2024-11-01 | 1.5710 BRL |
| 2024-08-09 | 1.7580 BRL |
| 2024-05-02 | 38.9004 BRL |
| 2023-05-02 | 42.0772 BRL |
| 2022-11-01 | 39.1792 BRL |
| 2022-05-02 | 40.1516 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.