See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← ANCR11.SA stock page

Fundo de Investimento Imobiliário - FII Ancar IC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-163,450.003,450.003,450.003,450.0078.8370
2022-12-153,450.003,450.003,450.003,450.0078.8370
2022-12-143,450.003,450.003,450.003,450.0078.8370
2022-12-133,450.003,450.003,450.003,450.0078.8370
2022-12-123,450.003,450.003,450.003,450.0078.8370
2022-12-093,450.003,450.003,450.003,450.0078.8370
2022-12-083,450.003,450.003,450.003,450.0078.8370
2022-12-073,450.003,450.003,450.003,450.0078.8370
2022-12-063,450.003,450.003,450.003,450.0078.8370
2022-12-053,450.003,450.003,450.003,450.0078.8370
2022-12-023,450.003,450.003,450.003,450.0078.8370
2022-12-013,450.003,450.003,450.003,450.0078.8370
2022-11-303,450.003,450.003,450.003,450.0078.8370
2022-11-293,450.003,450.003,450.003,450.0078.8370
2022-11-283,450.003,450.003,450.003,450.0078.8370
2022-11-253,450.003,450.003,450.003,450.0078.8370
2022-11-243,450.003,450.003,450.003,450.0078.8370
2022-11-233,450.003,450.003,450.003,450.0078.8370
2022-11-223,450.003,450.003,450.003,450.0078.8370
2022-11-213,450.003,450.003,450.003,450.0078.8370
2022-11-183,450.003,450.003,450.003,450.0078.8370
2022-11-173,450.003,450.003,450.003,450.0078.8370
2022-11-163,450.003,450.003,450.003,450.0078.8370
2022-11-143,450.003,450.003,450.003,450.0078.8370
2022-11-113,450.003,450.003,450.003,450.0078.8370
2022-11-103,450.003,450.003,450.003,450.0078.8370
2022-11-093,450.003,450.003,450.003,450.0078.8370
2022-11-083,450.003,450.003,450.003,450.0078.8370
2022-11-073,450.003,450.003,450.003,450.0078.8370
2022-11-043,450.003,450.003,450.003,450.0078.8370
2022-11-033,450.003,450.003,450.003,450.0078.8370
2022-11-013,450.003,450.003,450.003,450.0078.8370
2022-10-313,450.003,450.003,450.003,450.0077.9410
2022-10-283,450.003,450.003,450.003,450.0077.94140
2022-10-273,500.003,500.003,500.003,500.0079.0710
2022-10-263,500.003,500.003,500.003,500.0079.0710
2022-10-253,500.003,500.003,500.003,500.0079.0710
2022-10-243,500.003,500.003,500.003,500.0079.0710
2022-10-213,500.003,500.003,500.003,500.0079.0710
2022-10-203,500.003,500.003,500.003,500.0079.0710
2022-10-193,500.003,500.003,500.003,500.0079.0710
2022-10-183,500.003,500.003,500.003,500.0079.0710
2022-10-173,500.003,500.003,500.003,500.0079.0710
2022-10-143,500.003,500.003,500.003,500.0079.0710
2022-10-133,500.003,500.003,500.003,500.0079.0710
2022-10-113,500.003,500.003,500.003,500.0079.0710
2022-10-103,500.003,500.003,500.003,500.0079.0710
2022-10-073,500.003,500.003,500.003,500.0079.0710
2022-10-063,500.003,500.003,500.003,500.0079.0710
2022-10-053,500.003,500.003,500.003,500.0079.0710
2022-10-043,500.003,500.003,500.003,500.0079.0710
2022-10-033,500.003,500.003,500.003,500.0079.0710
2022-09-303,500.003,500.003,500.003,500.0079.0710
2022-09-293,500.003,500.003,500.003,500.0079.0710
2022-09-283,500.003,500.003,500.003,500.0079.0710
2022-09-273,500.003,500.003,500.003,500.0079.0710
2022-09-263,500.003,500.003,500.003,500.0079.0710
2022-09-233,500.003,500.003,500.003,500.0079.0710
2022-09-223,500.003,500.003,500.003,500.0079.0710
2022-09-213,500.003,500.003,500.003,500.0079.0710
← NewerPage 17 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-021.4402 BRL
2025-02-032.0198 BRL
2024-11-011.5710 BRL
2024-08-091.7580 BRL
2024-05-0238.9004 BRL
2023-05-0242.0772 BRL
2022-11-0139.1792 BRL
2022-05-0240.1516 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.