Fundo de Investimento Imobiliário - FII Ancar IC (BVMF:ANCR11)
Brazil · Delayed Price · Currency is BRL 365.00
-2.50 (-0.68%)
At close: Dec 5, 2025
BVMF:ANCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 367.50 | 367.50 | 365.00 | 365.00 | 365.00 | -0.68% | 10 |
| Dec 4, 2025 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | -2.00% | 4 |
| Dec 3, 2025 | 475.01 | 475.01 | 375.00 | 375.00 | 375.00 | -21.05% | 19 |
| Dec 2, 2025 | 578.19 | 578.19 | 475.00 | 475.01 | 475.01 | -19.49% | 18 |
| Nov 28, 2025 | 617.40 | 630.00 | 550.00 | 590.00 | 590.00 | -6.35% | 60 |
| Nov 27, 2025 | 669.99 | 669.99 | 629.99 | 630.00 | 630.00 | -7.35% | 13 |
| Nov 26, 2025 | 726.15 | 726.15 | 680.00 | 680.00 | 680.00 | -8.23% | 14 |
| Nov 25, 2025 | 333.40 | 744.99 | 333.40 | 740.98 | 740.98 | 122.25% | 4 |
| Nov 24, 2025 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | - | 15 |
| Nov 21, 2025 | 336.34 | 336.34 | 333.40 | 333.40 | 333.40 | 0.12% | 14 |
| Nov 19, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | 1 |
| Nov 18, 2025 | 336.01 | 336.01 | 333.00 | 333.00 | 333.00 | -0.90% | 15 |
| Nov 17, 2025 | 336.02 | 336.02 | 336.01 | 336.01 | 336.01 | -2.01% | 8 |
| Nov 14, 2025 | 342.99 | 343.00 | 342.89 | 342.89 | 342.89 | -2.03% | 10 |
| Nov 13, 2025 | 254.39 | 350.00 | 254.39 | 350.00 | 350.00 | 37.58% | 11 |
| Nov 12, 2025 | 202.85 | 254.40 | 202.80 | 254.40 | 254.40 | 22.90% | 47 |
| Nov 11, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 12 |
| Nov 10, 2025 | 239.34 | 239.34 | 207.00 | 207.00 | 207.00 | -15.25% | 10 |
| Nov 7, 2025 | 244.23 | 244.24 | 244.23 | 244.24 | 244.24 | - | 10 |
| Nov 6, 2025 | 244.24 | 244.24 | 244.24 | 244.24 | 244.24 | - | 6 |
| Nov 5, 2025 | 244.25 | 244.25 | 244.24 | 244.25 | 244.25 | -0.02% | 11 |
| Nov 4, 2025 | 244.29 | 244.29 | 244.29 | 244.29 | 244.29 | - | 4 |
| Nov 3, 2025 | 244.29 | 244.29 | 244.29 | 244.29 | 244.29 | - | 2 |
| Oct 31, 2025 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - | 2 |
| Oct 30, 2025 | 244.31 | 244.31 | 244.31 | 244.31 | 244.31 | -2.00% | 1 |
| Oct 28, 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | -2.00% | 1 |
| Oct 27, 2025 | 257.35 | 257.35 | 254.39 | 254.39 | 254.39 | -0.16% | 6 |
| Oct 24, 2025 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -2.00% | 5 |
| Oct 23, 2025 | 254.79 | 260.00 | 254.79 | 260.00 | 260.00 | - | 13 |
| Oct 22, 2025 | 244.99 | 260.00 | 244.97 | 260.00 | 260.00 | 4.00% | 30 |
| Oct 21, 2025 | 195.54 | 250.00 | 195.54 | 250.00 | 250.00 | 25.28% | 84 |
| Oct 20, 2025 | 195.57 | 199.55 | 195.57 | 199.55 | 199.55 | -0.02% | 6 |
| Oct 17, 2025 | 199.58 | 199.58 | 199.58 | 199.58 | 199.58 | - | 8 |
| Oct 16, 2025 | 199.58 | 199.58 | 199.58 | 199.58 | 199.58 | 2.36% | 10 |
| Oct 15, 2025 | 194.98 | 194.98 | 194.97 | 194.97 | 194.97 | -0.01% | 18 |
| Oct 14, 2025 | 194.99 | 194.99 | 194.98 | 194.98 | 194.98 | -0.01% | 4 |
| Oct 13, 2025 | 195.00 | 195.00 | 194.99 | 194.99 | 194.99 | -2.50% | 10 |
| Oct 10, 2025 | 210.67 | 210.67 | 200.00 | 200.00 | 200.00 | -6.97% | 6 |
| Oct 9, 2025 | 214.99 | 214.99 | 214.98 | 214.98 | 214.98 | -0.01% | 2 |
| Oct 8, 2025 | 215.00 | 217.16 | 215.00 | 215.00 | 215.00 | -13.13% | 5 |
| Oct 7, 2025 | 239.99 | 248.99 | 239.99 | 247.50 | 247.50 | -1.00% | 9 |
| Oct 6, 2025 | 250.00 | 250.00 | 249.99 | 249.99 | 249.99 | -10.49% | 9 |
| Oct 3, 2025 | 279.30 | 279.31 | 279.29 | 279.29 | 279.29 | -2.00% | 16 |
| Oct 2, 2025 | 411.59 | 411.59 | 284.99 | 285.00 | 285.00 | -32.14% | 14 |
| Oct 1, 2025 | 650.01 | 650.01 | 420.00 | 420.00 | 420.00 | -44.00% | 17 |
| Sep 30, 2025 | 819.99 | 819.99 | 750.00 | 750.00 | 750.00 | -9.64% | 5 |
| Sep 29, 2025 | 830.00 | 830.01 | 830.00 | 830.00 | 830.00 | - | 18 |
| Sep 26, 2025 | 829.00 | 830.00 | 820.00 | 830.00 | 830.00 | - | 30 |
| Sep 25, 2025 | 873.01 | 873.02 | 830.00 | 830.00 | 830.00 | -4.93% | 9 |
| Sep 24, 2025 | 875.00 | 875.00 | 873.01 | 873.01 | 873.01 | 2.71% | 14 |