Fundo de Investimento Imobiliário - FII Ancar IC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-30 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-29 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-28 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-27 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-23 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-22 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-21 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-20 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-17 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-16 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-15 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-14 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-13 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-10 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-09 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-08 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-07 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-06 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-03 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-02 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-12-01 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-30 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-29 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-26 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-25 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-24 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-23 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-22 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-19 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-18 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-17 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-16 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-12 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-11 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-10 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-09 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-08 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-05 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-04 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-03 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-11-01 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-10-29 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-10-28 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-10-27 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-10-26 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
| 2021-10-25 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 75.171 | 0 |
← NewerPage 21 of 21 · 1,247 trading days
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.