Fundo de Investimento Imobiliário - FII Ancar IC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 104.00 | 104.00 | 104.00 | 104.00 | 100.74 | 0 |
| 2024-11-18 | 104.00 | 104.00 | 104.00 | 104.00 | 100.74 | 10 |
| 2024-11-14 | 105.00 | 105.00 | 105.00 | 105.00 | 101.71 | 1 |
| 2024-11-13 | 115.00 | 115.00 | 115.00 | 115.00 | 111.39 | 0 |
| 2024-11-12 | 115.00 | 115.00 | 115.00 | 115.00 | 111.39 | 0 |
| 2024-11-11 | 115.00 | 115.00 | 115.00 | 115.00 | 111.39 | 8 |
| 2024-11-08 | 105.00 | 115.00 | 105.00 | 115.00 | 111.39 | 11 |
| 2024-11-07 | 105.00 | 105.00 | 105.00 | 105.00 | 101.71 | 3 |
| 2024-11-06 | 98.000 | 105.00 | 98.000 | 105.00 | 101.71 | 7 |
| 2024-11-05 | 100.00 | 100.00 | 100.00 | 100.00 | 96.862 | 22 |
| 2024-11-04 | 100.00 | 100.00 | 100.00 | 100.00 | 96.862 | 0 |
| 2024-11-01 | 100.00 | 100.00 | 100.00 | 100.00 | 96.862 | 3 |
| 2024-10-31 | 99.990 | 99.990 | 99.990 | 99.990 | 95.331 | 6 |
| 2024-10-30 | 100.00 | 100.00 | 100.00 | 100.00 | 95.341 | 3 |
| 2024-10-29 | 100.00 | 100.00 | 100.00 | 100.00 | 95.341 | 1 |
| 2024-10-28 | 100.99 | 100.99 | 99.990 | 100.00 | 95.341 | 13 |
| 2024-10-25 | 99.980 | 99.980 | 99.980 | 99.980 | 95.322 | 1 |
| 2024-10-24 | 99.990 | 99.990 | 99.990 | 99.990 | 95.331 | 3 |
| 2024-10-23 | 59.330 | 59.330 | 59.330 | 59.330 | 56.566 | 1 |
| 2024-10-22 | 58.210 | 58.740 | 58.210 | 58.740 | 56.003 | 6 |
| 2024-10-21 | 59.400 | 59.400 | 59.400 | 59.400 | 56.632 | 2 |
| 2024-10-18 | 60.620 | 60.620 | 60.620 | 60.620 | 57.796 | 0 |
| 2024-10-17 | 62.070 | 62.070 | 60.620 | 60.620 | 57.796 | 3 |
| 2024-10-16 | 62.070 | 62.070 | 62.070 | 62.070 | 59.178 | 0 |
| 2024-10-15 | 62.070 | 62.070 | 62.070 | 62.070 | 59.178 | 0 |
| 2024-10-14 | 62.070 | 62.070 | 62.070 | 62.070 | 59.178 | 1 |
| 2024-10-11 | 61.450 | 61.450 | 61.450 | 61.450 | 58.587 | 6 |
| 2024-10-10 | 72.000 | 72.000 | 60.610 | 61.870 | 58.987 | 15 |
| 2024-10-09 | 72.000 | 72.000 | 72.000 | 72.000 | 68.645 | 0 |
| 2024-10-08 | 72.010 | 72.010 | 72.000 | 72.000 | 68.645 | 13 |
| 2024-10-07 | 101.00 | 101.00 | 101.00 | 101.00 | 96.294 | 2 |
| 2024-10-04 | 101.00 | 101.00 | 101.00 | 101.00 | 96.294 | 0 |
| 2024-10-03 | 101.00 | 101.00 | 101.00 | 101.00 | 96.294 | 0 |
| 2024-10-02 | 101.00 | 101.00 | 101.00 | 101.00 | 96.294 | 1 |
| 2024-10-01 | 101.00 | 101.00 | 101.00 | 101.00 | 96.294 | 0 |
| 2024-09-30 | 101.00 | 101.00 | 101.00 | 101.00 | 96.294 | 0 |
| 2024-09-27 | 101.00 | 101.00 | 101.00 | 101.00 | 96.294 | 0 |
| 2024-09-26 | 101.00 | 101.00 | 101.00 | 101.00 | 96.294 | 1 |
| 2024-09-25 | 103.02 | 103.02 | 103.02 | 103.02 | 98.220 | 1 |
| 2024-09-24 | 96.610 | 102.00 | 96.610 | 102.00 | 97.247 | 7 |
| 2024-09-23 | 96.610 | 102.00 | 96.600 | 102.00 | 97.247 | 23 |
| 2024-09-20 | 102.00 | 102.00 | 98.000 | 98.000 | 93.434 | 36 |
| 2024-09-19 | 96.640 | 96.640 | 96.640 | 96.640 | 92.137 | 3 |
| 2024-09-18 | 96.640 | 96.640 | 96.640 | 96.640 | 92.137 | 0 |
| 2024-09-17 | 96.640 | 96.640 | 96.640 | 96.640 | 92.137 | 0 |
| 2024-09-16 | 96.640 | 96.640 | 96.640 | 96.640 | 92.137 | 4 |
| 2024-09-13 | 97.810 | 97.810 | 97.810 | 97.810 | 93.253 | 6 |
| 2024-09-12 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 1 |
| 2024-09-11 | 99.000 | 99.000 | 98.500 | 99.000 | 94.387 | 14 |
| 2024-09-10 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 0 |
| 2024-09-09 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 0 |
| 2024-09-06 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 0 |
| 2024-09-05 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 0 |
| 2024-09-04 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 0 |
| 2024-09-03 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 14 |
| 2024-09-02 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 0 |
| 2024-08-30 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 0 |
| 2024-08-29 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 0 |
| 2024-08-28 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 0 |
| 2024-08-27 | 99.000 | 99.000 | 99.000 | 99.000 | 94.387 | 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.