Fundo de Investimento Imobiliário - FII Ancar IC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 147.00 | 147.00 | 147.00 | 147.00 | 146.33 | 0 |
| 2025-05-19 | 147.00 | 147.00 | 147.00 | 147.00 | 146.33 | 1 |
| 2025-05-16 | 147.00 | 147.00 | 147.00 | 147.00 | 146.33 | 0 |
| 2025-05-15 | 147.00 | 147.00 | 147.00 | 147.00 | 146.33 | 18 |
| 2025-05-14 | 147.00 | 147.00 | 147.00 | 147.00 | 146.33 | 0 |
| 2025-05-13 | 147.00 | 147.00 | 147.00 | 147.00 | 146.33 | 0 |
| 2025-05-12 | 147.00 | 147.00 | 147.00 | 147.00 | 146.33 | 2 |
| 2025-05-09 | 147.00 | 147.00 | 147.00 | 147.00 | 146.33 | 1 |
| 2025-05-08 | 147.00 | 147.00 | 147.00 | 147.00 | 146.33 | 1 |
| 2025-05-07 | 150.00 | 150.00 | 150.00 | 150.00 | 149.31 | 0 |
| 2025-05-06 | 165.00 | 165.00 | 150.00 | 150.00 | 149.31 | 9 |
| 2025-05-05 | 150.00 | 150.00 | 150.00 | 150.00 | 149.31 | 12 |
| 2025-05-02 | 150.01 | 150.01 | 150.00 | 150.00 | 149.31 | 24 |
| 2025-04-30 | 150.00 | 150.00 | 150.00 | 150.00 | 149.31 | 0 |
| 2025-04-29 | 150.00 | 150.00 | 150.00 | 150.00 | 149.31 | 2 |
| 2025-04-28 | 150.00 | 150.00 | 150.00 | 150.00 | 149.31 | 10 |
| 2025-04-25 | 150.01 | 150.01 | 150.00 | 150.00 | 149.31 | 8 |
| 2025-04-24 | 150.00 | 150.00 | 150.00 | 150.00 | 149.31 | 11 |
| 2025-04-23 | 120.00 | 120.00 | 120.00 | 120.00 | 119.45 | 2 |
| 2025-04-22 | 120.00 | 120.00 | 120.00 | 120.00 | 119.45 | 0 |
| 2025-04-17 | 120.00 | 120.00 | 120.00 | 120.00 | 119.45 | 0 |
| 2025-04-16 | 106.50 | 120.00 | 106.50 | 120.00 | 119.45 | 5 |
| 2025-04-15 | 106.50 | 106.50 | 106.50 | 106.50 | 106.01 | 10 |
| 2025-04-14 | 106.00 | 106.00 | 106.00 | 106.00 | 105.52 | 5 |
| 2025-04-11 | 82.120 | 82.120 | 82.120 | 82.120 | 81.745 | 0 |
| 2025-04-10 | 82.120 | 82.120 | 82.120 | 82.120 | 81.745 | 1 |
| 2025-04-09 | 81.120 | 81.120 | 81.120 | 81.120 | 80.750 | 0 |
| 2025-04-08 | 81.120 | 81.120 | 81.120 | 81.120 | 80.750 | 1 |
| 2025-04-07 | 81.120 | 81.120 | 81.120 | 81.120 | 80.750 | 4 |
| 2025-04-04 | 81.120 | 81.120 | 81.120 | 81.120 | 80.750 | 0 |
| 2025-04-03 | 81.120 | 81.120 | 81.120 | 81.120 | 80.750 | 0 |
| 2025-04-02 | 81.120 | 81.120 | 81.120 | 81.120 | 80.750 | 2 |
| 2025-04-01 | 75.000 | 80.320 | 75.000 | 80.310 | 79.943 | 3 |
| 2025-03-31 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 6 |
| 2025-03-28 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-03-27 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-03-26 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-03-25 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-03-24 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-03-21 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-03-20 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-03-19 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-03-18 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-03-17 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-03-14 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-03-13 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-03-12 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 1 |
| 2025-03-11 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-03-10 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 1 |
| 2025-03-07 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 1 |
| 2025-03-06 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-03-05 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-02-28 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 0 |
| 2025-02-27 | 65.000 | 65.000 | 65.000 | 65.000 | 64.703 | 1 |
| 2025-02-26 | 65.010 | 65.010 | 65.010 | 65.010 | 64.713 | 4 |
| 2025-02-25 | 65.010 | 65.010 | 65.010 | 65.010 | 64.713 | 0 |
| 2025-02-24 | 65.010 | 65.010 | 65.010 | 65.010 | 64.713 | 1 |
| 2025-02-21 | 72.500 | 72.500 | 72.500 | 72.500 | 72.169 | 0 |
| 2025-02-20 | 72.500 | 72.500 | 72.500 | 72.500 | 72.169 | 0 |
| 2025-02-19 | 72.500 | 72.500 | 72.500 | 72.500 | 72.169 | 1 |
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.