Fundo de Investimento Imobiliário - FII Ancar IC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	313.85	318.00	313.85	318.00	318.00	44
2026-02-02	313.85	313.85	313.85	313.85	313.85	8
2026-01-30	315.30	315.30	315.30	315.30	313.86	3
2026-01-29	315.30	315.30	315.30	315.30	313.86	0
2026-01-28	315.30	315.30	315.30	315.30	313.86	0
2026-01-27	315.30	315.30	315.30	315.30	313.86	2
2026-01-26	315.29	315.30	315.29	315.30	313.86	6
2026-01-23	315.30	315.30	315.30	315.30	313.86	0
2026-01-22	315.30	315.30	315.30	315.30	313.86	2
2026-01-21	321.74	321.74	321.74	321.74	320.27	4
2026-01-20	321.74	321.74	321.74	321.74	320.27	0
2026-01-19	321.74	321.74	321.74	321.74	320.27	5
2026-01-16	321.74	321.74	321.74	321.74	320.27	0
2026-01-15	321.74	321.74	321.74	321.74	320.27	2
2026-01-14	321.74	321.74	321.74	321.74	320.27	0
2026-01-13	321.74	321.74	321.74	321.74	320.27	1
2026-01-12	321.75	321.75	321.75	321.75	320.28	0
2026-01-09	321.74	321.75	321.74	321.75	320.28	3
2026-01-08	321.75	321.75	321.75	321.75	320.28	11
2026-01-07	321.75	321.75	321.75	321.75	320.28	0
2026-01-06	321.73	321.75	321.73	321.75	320.28	30
2026-01-05	328.30	328.30	328.30	328.30	326.80	5
2026-01-02	335.00	335.00	335.00	335.00	333.47	3
2025-12-30	335.00	335.00	335.00	335.00	333.47	6
2025-12-29	335.00	335.00	335.00	335.00	333.47	3
2025-12-26	335.00	335.00	335.00	335.00	333.47	0
2025-12-23	335.00	335.00	335.00	335.00	333.47	13
2025-12-22	335.00	335.00	335.00	335.00	333.47	3
2025-12-19	335.00	335.00	335.00	335.00	333.47	4
2025-12-18	337.75	337.75	335.00	335.00	333.47	15
2025-12-17	337.75	337.75	337.75	337.75	336.21	2
2025-12-16	337.75	337.75	337.75	337.75	336.21	0
2025-12-15	337.75	337.75	337.75	337.75	336.21	5
2025-12-12	337.75	337.75	337.75	337.75	336.21	6
2025-12-11	333.00	336.75	333.00	336.75	335.21	9
2025-12-10	350.00	350.00	333.00	333.00	331.48	5
2025-12-09	350.00	350.00	350.00	350.00	348.40	4
2025-12-08	357.70	357.70	350.00	350.00	348.40	2
2025-12-05	367.50	367.50	365.00	365.00	363.33	10
2025-12-04	367.50	367.50	367.50	367.50	365.82	4
2025-12-03	475.01	475.01	375.00	375.00	373.29	19
2025-12-02	578.19	578.19	475.00	475.01	472.84	18
2025-12-01	590.00	590.00	590.00	590.00	587.31	0
2025-11-28	617.40	630.00	550.00	590.00	587.31	60
2025-11-27	669.99	669.99	629.99	630.00	627.12	13
2025-11-26	726.15	726.15	680.00	680.00	676.89	14
2025-11-25	333.40	744.99	333.40	740.98	737.60	4
2025-11-24	333.40	333.40	333.40	333.40	331.88	15
2025-11-21	336.34	336.34	333.40	333.40	331.88	14
2025-11-19	333.00	333.00	333.00	333.00	331.48	1
2025-11-18	336.01	336.01	333.00	333.00	331.48	15
2025-11-17	336.02	336.02	336.01	336.01	334.48	8
2025-11-14	342.99	343.00	342.89	342.89	341.32	10
2025-11-13	254.39	350.00	254.39	350.00	348.40	11
2025-11-12	202.85	254.40	202.80	254.40	253.24	47
2025-11-11	207.00	207.00	207.00	207.00	206.05	12
2025-11-10	239.34	239.34	207.00	207.00	206.05	10
2025-11-07	244.23	244.24	244.23	244.24	243.12	10
2025-11-06	244.24	244.24	244.24	244.24	243.12	6
2025-11-05	244.29	244.29	244.24	244.25	243.13	11

← NewerPage 4 of 21 · 1,248 trading daysOlder →

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.