Fundo de Investimento Imobiliário - FII Ancar IC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 72.500 | 72.500 | 72.500 | 72.500 | 72.169 | 1 |
| 2025-02-17 | 80.000 | 80.320 | 80.000 | 80.320 | 79.953 | 2 |
| 2025-02-14 | 79.000 | 79.000 | 79.000 | 79.000 | 78.639 | 0 |
| 2025-02-13 | 79.000 | 79.000 | 79.000 | 79.000 | 78.639 | 0 |
| 2025-02-12 | 76.440 | 79.000 | 76.440 | 79.000 | 78.639 | 3 |
| 2025-02-11 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 37 |
| 2025-02-10 | 68.000 | 68.000 | 65.000 | 65.000 | 64.703 | 3 |
| 2025-02-07 | 67.000 | 67.000 | 65.000 | 65.000 | 64.703 | 4 |
| 2025-02-06 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 4 |
| 2025-02-05 | 69.740 | 69.740 | 65.660 | 65.660 | 65.360 | 10 |
| 2025-02-04 | 71.170 | 71.170 | 71.170 | 71.170 | 70.845 | 6 |
| 2025-02-03 | 71.520 | 72.630 | 71.520 | 72.630 | 72.298 | 13 |
| 2025-01-31 | 79.990 | 79.990 | 71.050 | 75.000 | 72.647 | 18 |
| 2025-01-30 | 80.000 | 80.000 | 76.000 | 80.000 | 77.490 | 15 |
| 2025-01-29 | 82.500 | 82.500 | 82.500 | 82.500 | 79.912 | 1 |
| 2025-01-28 | 75.000 | 75.000 | 75.000 | 75.000 | 72.647 | 10 |
| 2025-01-27 | 80.000 | 80.000 | 80.000 | 80.000 | 77.490 | 5 |
| 2025-01-24 | 80.000 | 80.000 | 80.000 | 80.000 | 77.490 | 0 |
| 2025-01-23 | 80.000 | 80.000 | 80.000 | 80.000 | 77.490 | 5 |
| 2025-01-22 | 82.830 | 82.830 | 82.000 | 82.000 | 79.427 | 7 |
| 2025-01-21 | 82.000 | 82.000 | 82.000 | 82.000 | 79.427 | 13 |
| 2025-01-20 | 85.860 | 85.860 | 85.860 | 85.860 | 83.166 | 1 |
| 2025-01-17 | 85.860 | 85.860 | 85.860 | 85.860 | 83.166 | 2 |
| 2025-01-16 | 85.000 | 85.000 | 85.000 | 85.000 | 82.333 | 0 |
| 2025-01-15 | 85.000 | 85.000 | 85.000 | 85.000 | 82.333 | 0 |
| 2025-01-14 | 85.030 | 85.030 | 85.000 | 85.000 | 82.333 | 2 |
| 2025-01-13 | 85.000 | 85.000 | 85.000 | 85.000 | 82.333 | 2 |
| 2025-01-10 | 93.100 | 93.100 | 93.100 | 93.100 | 90.179 | 14 |
| 2025-01-09 | 95.000 | 95.000 | 95.000 | 95.000 | 92.019 | 1 |
| 2025-01-08 | 95.000 | 95.000 | 95.000 | 95.000 | 92.019 | 2 |
| 2025-01-07 | 100.00 | 100.00 | 100.00 | 100.00 | 96.862 | 0 |
| 2025-01-06 | 100.00 | 100.00 | 100.00 | 100.00 | 96.862 | 0 |
| 2025-01-03 | 100.00 | 100.00 | 100.00 | 100.00 | 96.862 | 1 |
| 2025-01-02 | 100.00 | 100.00 | 100.00 | 100.00 | 96.862 | 0 |
| 2024-12-30 | 100.00 | 100.00 | 100.00 | 100.00 | 96.862 | 0 |
| 2024-12-27 | 100.00 | 100.00 | 100.00 | 100.00 | 96.862 | 1 |
| 2024-12-26 | 100.00 | 100.00 | 100.00 | 100.00 | 96.862 | 5 |
| 2024-12-23 | 100.00 | 100.00 | 100.00 | 100.00 | 96.862 | 0 |
| 2024-12-20 | 100.00 | 100.00 | 100.00 | 100.00 | 96.862 | 1 |
| 2024-12-19 | 109.08 | 109.08 | 109.08 | 109.08 | 105.66 | 0 |
| 2024-12-18 | 109.08 | 109.08 | 109.08 | 109.08 | 105.66 | 2 |
| 2024-12-17 | 109.08 | 109.08 | 109.08 | 109.08 | 105.66 | 6 |
| 2024-12-16 | 102.00 | 108.00 | 102.00 | 108.00 | 104.61 | 10 |
| 2024-12-13 | 105.00 | 105.00 | 105.00 | 105.00 | 101.71 | 0 |
| 2024-12-12 | 104.99 | 105.00 | 104.99 | 105.00 | 101.71 | 16 |
| 2024-12-11 | 100.00 | 100.00 | 100.00 | 100.00 | 96.862 | 0 |
| 2024-12-10 | 100.00 | 100.00 | 100.00 | 100.00 | 96.862 | 3 |
| 2024-12-09 | 105.00 | 105.00 | 100.01 | 100.01 | 96.872 | 7 |
| 2024-12-06 | 105.00 | 105.00 | 105.00 | 105.00 | 101.71 | 3 |
| 2024-12-05 | 105.00 | 105.00 | 105.00 | 105.00 | 101.71 | 0 |
| 2024-12-04 | 105.00 | 105.00 | 105.00 | 105.00 | 101.71 | 3 |
| 2024-12-03 | 105.00 | 105.00 | 105.00 | 105.00 | 101.71 | 1 |
| 2024-12-02 | 104.99 | 105.00 | 104.99 | 105.00 | 101.71 | 2 |
| 2024-11-29 | 104.99 | 104.99 | 104.99 | 104.99 | 101.70 | 0 |
| 2024-11-28 | 104.99 | 104.99 | 104.99 | 104.99 | 101.70 | 0 |
| 2024-11-27 | 104.99 | 104.99 | 104.99 | 104.99 | 101.70 | 0 |
| 2024-11-26 | 104.99 | 104.99 | 104.99 | 104.99 | 101.70 | 0 |
| 2024-11-25 | 105.00 | 105.00 | 104.99 | 104.99 | 101.70 | 7 |
| 2024-11-22 | 105.00 | 105.00 | 105.00 | 105.00 | 101.71 | 24 |
| 2024-11-21 | 104.00 | 105.00 | 104.00 | 105.00 | 101.71 | 32 |
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.