Fundo de Investimento Imobiliário - FII Ancar IC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 244.29 | 244.29 | 244.29 | 244.29 | 243.17 | 4 |
| 2025-11-03 | 244.29 | 244.29 | 244.29 | 244.29 | 243.17 | 2 |
| 2025-10-31 | 244.30 | 244.30 | 244.30 | 244.30 | 243.18 | 2 |
| 2025-10-30 | 244.31 | 244.31 | 244.31 | 244.31 | 243.19 | 1 |
| 2025-10-29 | 249.30 | 249.30 | 249.30 | 249.30 | 248.16 | 0 |
| 2025-10-28 | 249.30 | 249.30 | 249.30 | 249.30 | 248.16 | 1 |
| 2025-10-27 | 257.35 | 257.35 | 254.39 | 254.39 | 253.23 | 6 |
| 2025-10-24 | 254.80 | 254.80 | 254.80 | 254.80 | 253.64 | 5 |
| 2025-10-23 | 254.79 | 260.00 | 254.79 | 260.00 | 258.81 | 13 |
| 2025-10-22 | 244.99 | 260.00 | 244.97 | 260.00 | 258.81 | 30 |
| 2025-10-21 | 195.54 | 250.00 | 195.54 | 250.00 | 248.86 | 84 |
| 2025-10-20 | 195.57 | 199.55 | 195.57 | 199.55 | 198.64 | 6 |
| 2025-10-17 | 199.58 | 199.58 | 199.58 | 199.58 | 198.67 | 8 |
| 2025-10-16 | 199.58 | 199.58 | 199.58 | 199.58 | 198.67 | 10 |
| 2025-10-15 | 194.98 | 194.98 | 194.97 | 194.97 | 194.08 | 18 |
| 2025-10-14 | 194.99 | 194.99 | 194.98 | 194.98 | 194.09 | 4 |
| 2025-10-13 | 195.00 | 195.00 | 194.99 | 194.99 | 194.10 | 10 |
| 2025-10-10 | 210.67 | 210.67 | 200.00 | 200.00 | 199.09 | 9 |
| 2025-10-09 | 214.99 | 214.99 | 214.98 | 214.98 | 214.00 | 2 |
| 2025-10-08 | 215.00 | 217.16 | 215.00 | 215.00 | 214.02 | 5 |
| 2025-10-07 | 239.99 | 248.99 | 239.99 | 247.50 | 246.37 | 9 |
| 2025-10-06 | 250.00 | 250.00 | 249.99 | 249.99 | 248.85 | 9 |
| 2025-10-03 | 279.30 | 279.31 | 279.29 | 279.29 | 278.01 | 16 |
| 2025-10-02 | 411.59 | 411.59 | 284.99 | 285.00 | 283.70 | 14 |
| 2025-10-01 | 650.01 | 650.01 | 420.00 | 420.00 | 418.08 | 17 |
| 2025-09-30 | 819.99 | 819.99 | 750.00 | 750.00 | 746.57 | 5 |
| 2025-09-29 | 830.00 | 830.01 | 830.00 | 830.00 | 826.21 | 18 |
| 2025-09-26 | 829.00 | 830.00 | 820.00 | 830.00 | 826.21 | 30 |
| 2025-09-25 | 873.01 | 873.02 | 830.00 | 830.00 | 826.21 | 9 |
| 2025-09-24 | 875.00 | 875.00 | 873.01 | 873.01 | 869.02 | 14 |
| 2025-09-23 | 849.98 | 849.98 | 849.90 | 849.98 | 846.10 | 15 |
| 2025-09-22 | 849.98 | 849.98 | 849.98 | 849.98 | 846.10 | 8 |
| 2025-09-19 | 998.00 | 998.00 | 849.98 | 849.98 | 846.10 | 53 |
| 2025-09-18 | 850.00 | 1,000.00 | 850.00 | 1,000.00 | 995.43 | 16 |
| 2025-09-17 | 850.00 | 850.00 | 850.00 | 850.00 | 846.12 | 7 |
| 2025-09-16 | 849.94 | 849.94 | 849.94 | 849.94 | 846.06 | 25 |
| 2025-09-15 | 849.94 | 849.94 | 849.94 | 849.94 | 846.06 | 0 |
| 2025-09-12 | 849.98 | 855.51 | 849.92 | 849.94 | 846.06 | 33 |
| 2025-09-11 | 700.01 | 700.01 | 700.01 | 700.01 | 696.81 | 3 |
| 2025-09-10 | 700.00 | 700.00 | 700.00 | 700.00 | 696.80 | 2 |
| 2025-09-09 | 700.00 | 700.00 | 700.00 | 700.00 | 696.80 | 34 |
| 2025-09-08 | 699.99 | 700.00 | 699.99 | 700.00 | 696.80 | 2 |
| 2025-09-05 | 600.00 | 600.00 | 600.00 | 600.00 | 597.26 | 9 |
| 2025-09-04 | 600.00 | 600.00 | 600.00 | 600.00 | 597.26 | 3 |
| 2025-09-03 | 579.99 | 579.99 | 579.99 | 579.99 | 577.34 | 35 |
| 2025-09-02 | 486.00 | 579.99 | 486.00 | 579.99 | 577.34 | 37 |
| 2025-09-01 | 486.00 | 486.00 | 486.00 | 486.00 | 483.78 | 2 |
| 2025-08-29 | 486.00 | 486.00 | 486.00 | 486.00 | 483.78 | 10 |
| 2025-08-28 | 486.00 | 486.00 | 486.00 | 486.00 | 483.78 | 0 |
| 2025-08-27 | 486.00 | 486.00 | 486.00 | 486.00 | 483.78 | 23 |
| 2025-08-26 | 405.10 | 486.00 | 405.10 | 486.00 | 483.78 | 12 |
| 2025-08-25 | 400.01 | 430.00 | 400.00 | 405.00 | 403.15 | 20 |
| 2025-08-22 | 430.00 | 430.00 | 375.50 | 400.00 | 398.17 | 7 |
| 2025-08-21 | 375.00 | 375.00 | 375.00 | 375.00 | 373.29 | 32 |
| 2025-08-20 | 375.00 | 400.00 | 375.00 | 375.00 | 373.29 | 12 |
| 2025-08-19 | 339.05 | 339.05 | 339.05 | 339.05 | 337.50 | 12 |
| 2025-08-18 | 351.00 | 351.00 | 339.02 | 339.02 | 337.47 | 2 |
| 2025-08-15 | 339.02 | 339.02 | 339.02 | 339.02 | 337.47 | 0 |
| 2025-08-14 | 339.02 | 339.02 | 339.02 | 339.02 | 337.47 | 0 |
| 2025-08-13 | 339.02 | 339.02 | 339.02 | 339.02 | 337.47 | 0 |
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.