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
2025-08-13	339.02	339.02	339.02	339.02	337.47	0
2025-08-12	339.02	339.02	339.02	339.02	337.47	0
2025-08-11	339.01	339.02	339.01	339.02	337.47	8
2025-08-08	339.01	339.01	339.01	339.01	337.46	0
2025-08-07	339.01	339.01	339.01	339.01	337.46	3
2025-08-06	339.01	339.01	339.01	339.01	337.46	7
2025-08-05	339.01	339.01	339.01	339.01	337.46	0
2025-08-04	339.01	339.01	339.01	339.01	337.46	20
2025-08-01	339.00	339.00	339.00	339.00	337.45	9
2025-07-31	339.00	339.00	339.00	339.00	337.45	0
2025-07-30	340.00	340.00	339.00	339.00	337.45	2
2025-07-29	339.00	339.00	339.00	339.00	337.45	0
2025-07-28	339.00	339.00	339.00	339.00	337.45	2
2025-07-25	339.00	339.00	339.00	339.00	337.45	0
2025-07-24	280.00	339.00	280.00	339.00	337.45	17
2025-07-23	280.00	280.00	280.00	280.00	278.72	5
2025-07-22	280.00	280.00	280.00	280.00	278.72	0
2025-07-21	280.00	280.00	280.00	280.00	278.72	1
2025-07-18	280.00	280.00	280.00	280.00	278.72	0
2025-07-17	280.00	280.00	280.00	280.00	278.72	1
2025-07-16	280.00	280.00	280.00	280.00	278.72	53
2025-07-15	280.00	280.00	280.00	280.00	278.72	18
2025-07-14	242.40	242.40	242.40	242.40	241.29	1
2025-07-11	242.40	242.40	242.40	242.40	241.29	0
2025-07-10	242.40	242.40	242.40	242.40	241.29	1
2025-07-09	242.40	242.40	242.40	242.40	241.29	1
2025-07-08	242.40	242.40	242.40	242.40	241.29	0
2025-07-07	242.40	242.40	242.40	242.40	241.29	6
2025-07-04	240.00	240.00	240.00	240.00	238.90	0
2025-07-03	240.00	240.00	240.00	240.00	238.90	1
2025-07-02	240.00	240.00	240.00	240.00	238.90	0
2025-07-01	240.00	240.00	240.00	240.00	238.90	0
2025-06-30	230.00	240.00	230.00	240.00	238.90	4
2025-06-27	220.00	220.00	220.00	220.00	219.00	0
2025-06-26	220.00	220.00	220.00	220.00	219.00	4
2025-06-25	220.00	220.00	220.00	220.00	219.00	0
2025-06-24	220.00	220.00	220.00	220.00	219.00	3
2025-06-23	180.00	220.00	180.00	220.00	219.00	9
2025-06-20	180.00	180.00	180.00	180.00	179.18	2
2025-06-18	180.00	180.00	180.00	180.00	179.18	2
2025-06-17	180.00	180.00	180.00	180.00	179.18	1
2025-06-16	180.00	180.00	180.00	180.00	179.18	4
2025-06-13	180.00	180.00	180.00	180.00	179.18	1
2025-06-12	180.00	180.00	180.00	180.00	179.18	2
2025-06-11	180.00	180.00	180.00	180.00	179.18	6
2025-06-10	180.00	180.00	180.00	180.00	179.18	0
2025-06-09	180.00	180.01	180.00	180.00	179.18	3
2025-06-06	180.00	180.00	180.00	180.00	179.18	1
2025-06-05	180.00	180.00	180.00	180.00	179.18	0
2025-06-04	180.00	180.00	180.00	180.00	179.18	2
2025-06-03	180.00	180.00	180.00	180.00	179.18	4
2025-06-02	148.47	180.00	148.47	180.00	179.18	15
2025-05-30	148.47	148.47	148.47	148.47	147.79	0
2025-05-29	148.47	148.47	148.47	148.47	147.79	0
2025-05-28	148.47	148.47	148.47	148.47	147.79	0
2025-05-27	148.47	148.47	148.47	148.47	147.79	0
2025-05-26	148.47	148.47	148.47	148.47	147.79	1
2025-05-23	148.47	148.47	148.47	148.47	147.79	0
2025-05-22	148.47	148.47	148.47	148.47	147.79	1
2025-05-21	148.47	148.47	148.47	148.47	147.79	2

← NewerPage 6 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.