Fundo de Investimento Imobiliário - FII Ancar IC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 0 |
| 2024-08-23 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 0 |
| 2024-08-22 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 2 |
| 2024-08-21 | 100.00 | 100.00 | 100.00 | 100.00 | 95.341 | 1 |
| 2024-08-20 | 100.00 | 100.00 | 100.00 | 100.00 | 95.341 | 1 |
| 2024-08-19 | 102.01 | 102.01 | 102.00 | 102.00 | 97.247 | 10 |
| 2024-08-16 | 102.01 | 102.02 | 102.01 | 102.01 | 97.257 | 3 |
| 2024-08-15 | 101.00 | 101.00 | 101.00 | 101.00 | 96.294 | 10 |
| 2024-08-14 | 101.00 | 101.00 | 101.00 | 101.00 | 96.294 | 2 |
| 2024-08-13 | 100.00 | 101.00 | 100.00 | 101.00 | 96.294 | 23 |
| 2024-08-12 | 82.000 | 98.020 | 82.000 | 98.020 | 93.453 | 7 |
| 2024-08-09 | 98.240 | 98.240 | 98.240 | 98.240 | 93.663 | 5 |
| 2024-08-08 | 97.000 | 105.00 | 97.000 | 100.00 | 93.665 | 46 |
| 2024-08-07 | 97.000 | 97.000 | 97.000 | 97.000 | 90.855 | 10 |
| 2024-08-06 | 105.00 | 105.00 | 97.000 | 97.000 | 90.855 | 36 |
| 2024-08-05 | 95.000 | 97.000 | 95.000 | 97.000 | 90.855 | 108 |
| 2024-08-02 | 81.000 | 81.000 | 81.000 | 81.000 | 75.868 | 0 |
| 2024-08-01 | 79.240 | 81.000 | 79.240 | 81.000 | 75.868 | 4 |
| 2024-07-31 | 81.000 | 81.000 | 81.000 | 81.000 | 75.868 | 1 |
| 2024-07-30 | 77.000 | 77.000 | 77.000 | 77.000 | 72.122 | 0 |
| 2024-07-29 | 77.000 | 77.000 | 77.000 | 77.000 | 72.122 | 0 |
| 2024-07-26 | 77.000 | 77.000 | 77.000 | 77.000 | 72.122 | 0 |
| 2024-07-25 | 77.000 | 77.000 | 77.000 | 77.000 | 72.122 | 0 |
| 2024-07-24 | 77.000 | 77.000 | 77.000 | 77.000 | 72.122 | 7 |
| 2024-07-23 | 78.000 | 78.000 | 77.000 | 77.000 | 72.122 | 2 |
| 2024-07-22 | 78.000 | 78.000 | 78.000 | 78.000 | 73.058 | 5 |
| 2024-07-19 | 78.000 | 78.000 | 78.000 | 78.000 | 73.058 | 14 |
| 2024-07-18 | 78.000 | 78.940 | 78.000 | 78.000 | 73.058 | 14 |
| 2024-07-17 | 72.000 | 73.500 | 72.000 | 72.000 | 67.439 | 13 |
| 2024-07-16 | 72.000 | 72.000 | 72.000 | 72.000 | 67.439 | 1 |
| 2024-07-15 | 78.160 | 78.160 | 72.000 | 72.000 | 67.439 | 92 |
| 2024-07-12 | 78.000 | 78.000 | 78.000 | 78.000 | 73.058 | 20 |
| 2024-07-11 | 78.150 | 78.150 | 77.990 | 78.000 | 73.058 | 11 |
| 2024-07-10 | 78.150 | 78.150 | 78.150 | 78.150 | 73.199 | 18 |
| 2024-07-09 | 65.660 | 77.990 | 65.660 | 77.990 | 73.049 | 3 |
| 2024-07-08 | 65.000 | 65.000 | 65.000 | 65.000 | 60.882 | 3 |
| 2024-07-05 | 65.000 | 65.000 | 65.000 | 65.000 | 60.882 | 0 |
| 2024-07-04 | 65.000 | 65.000 | 65.000 | 65.000 | 60.882 | 0 |
| 2024-07-03 | 65.000 | 65.000 | 65.000 | 65.000 | 60.882 | 1 |
| 2024-07-02 | 62.730 | 62.730 | 62.730 | 62.730 | 58.756 | 0 |
| 2024-07-01 | 62.730 | 62.730 | 62.730 | 62.730 | 58.756 | 0 |
| 2024-06-28 | 62.730 | 62.730 | 62.730 | 62.730 | 58.756 | 0 |
| 2024-06-27 | 62.730 | 62.730 | 62.730 | 62.730 | 58.756 | 0 |
| 2024-06-26 | 62.730 | 62.730 | 62.730 | 62.730 | 58.756 | 1 |
| 2024-06-25 | 80.525 | 80.525 | 80.525 | 80.525 | 75.423 | 0 |
| 2024-06-24 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 0 |
| 2024-06-21 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 0 |
| 2024-06-20 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 0 |
| 2024-06-19 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 0 |
| 2024-06-18 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 0 |
| 2024-06-17 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 0 |
| 2024-06-14 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 0 |
| 2024-06-13 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 0 |
| 2024-06-12 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 0 |
| 2024-06-11 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 0 |
| 2024-06-10 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 0 |
| 2024-06-07 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 0 |
| 2024-06-06 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 0 |
| 2024-06-05 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 0 |
| 2024-06-04 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 75.423 | 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.