Fundo de Investimento Imobiliário - FII Ancar IC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 6 |
| 2026-10-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 9 |
| 2026-10-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 7 |
| 2026-10-16 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1 |
| 2026-10-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-10-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2 |
| 2026-10-13 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 32 |
| 2026-10-12 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-10-09 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 7 |
| 2026-10-08 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-10-07 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1 |
| 2026-10-06 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 7 |
| 2026-10-05 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 8 |
| 2026-10-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-10-01 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-30 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-29 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-28 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 10 |
| 2026-09-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-24 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-23 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-22 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1 |
| 2026-09-21 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-18 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1 |
| 2026-09-17 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-16 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-15 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-14 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-11 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-10 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-09 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-08 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-07 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-04 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-03 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-09-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1 |
| 2026-09-01 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3 |
| 2026-08-31 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-28 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1 |
| 2026-08-27 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1 |
| 2026-08-26 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-24 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-21 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-20 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-19 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-18 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1 |
| 2026-08-17 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3 |
| 2026-08-14 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 0 |
| 2026-08-13 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 1 |
| 2026-08-12 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2 |
| 2026-08-11 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2 |
| 2026-08-10 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 12 |
| 2026-08-07 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-08-06 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-08-05 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-08-04 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-08-03 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-07-31 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2 |
| 2026-07-30 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
Page 1 of 2 · 66 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.