Fundo Invest Imobiliario Ancar IC (ANCR11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15 | 15 | 100 | 115 | 98 | 10 | 106.56862745 | FU |
| 4 | 52.93 | 85.2746898663 | 62.07 | 115 | 58.21 | 6 | 98.35827957 | FU |
| 12 | 15 | 15 | 100 | 115 | 58.21 | 7 | 94.16122449 | FU |
| 26 | 52.27 | 83.3253626654 | 62.73 | 115 | 58.21 | 11 | 90.14526989 | FU |
| 52 | 49.99974903 | 76.9223938121 | 65.00025097 | 115 | 58.21 | 11 | 90.07219582 | FU |
| 156 | 49.99974903 | 76.9223938121 | 65.00025097 | 115 | 58.21 | 11 | 90.07219582 | FU |
| 260 | 49.99974903 | 76.9223938121 | 65.00025097 | 115 | 58.21 | 11 | 90.07219582 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731360540 | 115 | 0 | 0.00 | 115 | 115 | 115 | 8 |
| 1731101400 | 115 | 10 | 9.52 | 105 | 115 | 105 | 11 |
| 1731014940 | 105 | 0 | 0.00 | 105 | 105 | 105 | 3 |
| 1730928600 | 105 | 5 | 5.00 | 98 | 105 | 98 | 7 |
| 1730842200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 22 |
| 1730755800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1730496600 | 100 | 0.01 | 0.01 | 100 | 100 | 100 | 3 |
| 1730410200 | 99.99 | -0.01 | -0.01 | 99.99 | 99.99 | 99.99 | 6 |
| 1730323800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 3 |
| 1730237340 | 100 | 0 | 0.00 | 100 | 100 | 100 | 1 |
| 1730151000 | 100 | 0.02 | 0.02 | 100.99 | 100.99 | 99.99 | 13 |
| 1729891800 | 99.98 | -0.01 | -0.01 | 99.98 | 99.98 | 99.98 | 1 |
| 1729805400 | 99.99 | 40.66 | 68.53 | 99.99 | 99.99 | 99.99 | 3 |
| 1729719000 | 59.33 | 0.59 | 1.00 | 59.33 | 59.33 | 59.33 | 1 |
| 1729632600 | 58.74 | -0.66 | -1.11 | 58.21 | 58.74 | 58.21 | 6 |
| 1729546140 | 59.4 | -1.22 | -2.01 | 59.4 | 59.4 | 59.4 | 2 |
| 1729286940 | 60.62 | 0 | 0.00 | 60.62 | 60.62 | 60.62 | 0 |
| 1729200540 | 60.62 | -1.45 | -2.34 | 62.07 | 62.07 | 60.62 | 3 |
| 1729114140 | 62.07 | 0 | 0.00 | 62.07 | 62.07 | 62.07 | 0 |
| 1729027740 | 62.07 | 0 | 0.00 | 62.07 | 62.07 | 62.07 | 0 |
| 1728941340 | 62.07 | 0.62 | 1.01 | 62.07 | 62.07 | 62.07 | 1 |
| 1728682200 | 61.45 | -0.42 | -0.68 | 61.45 | 61.45 | 61.45 | 6 |
| 1728595740 | 61.87 | -10.13 | -14.07 | 72 | 72 | 60.61 | 15 |
| 1728509340 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1728422940 | 72 | -29 | -28.71 | 72 | 72.01 | 72 | 13 |
| 1728336600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 2 |
| 1728077340 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1727990940 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1727904540 | 101 | 0 | 0.00 | 101 | 101 | 101 | 1 |
| 1727818140 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1727731740 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1727472540 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1727386140 | 101 | -2.02 | -1.96 | 101 | 101 | 101 | 1 |
| 1727299740 | 103.02 | 1.02 | 1.00 | 103.02 | 103.02 | 103.02 | 1 |
| 1727213400 | 102 | 0 | 0.00 | 96.61 | 102 | 96.61 | 7 |
| 1727127000 | 102 | 4 | 4.08 | 96.61 | 102 | 96.6 | 23 |
| 1726867800 | 98 | 1.36 | 1.41 | 102 | 102 | 98 | 36 |
| 1726781400 | 96.64 | 0 | 0.00 | 96.64 | 96.64 | 96.64 | 3 |
| 1726695000 | 96.64 | 0 | 0.00 | 96.64 | 96.64 | 96.64 | 0 |
| 1726608600 | 96.64 | 0 | 0.00 | 96.64 | 96.64 | 96.64 | 0 |
| 1726522200 | 96.64 | -1.17 | -1.20 | 96.64 | 96.64 | 96.64 | 4 |
| 1726263000 | 97.81 | -1.19 | -1.20 | 97.81 | 97.81 | 97.81 | 6 |
| 1726176540 | 99 | 0 | 0.00 | 99 | 99 | 99 | 1 |
| 1726090140 | 99 | 0 | 0.00 | 99 | 99 | 98.5 | 14 |
| 1726003800 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1725917400 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1725658200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1725571800 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1725485400 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1725399000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 14 |
| 1725312540 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1725053340 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724966940 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724880540 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724794140 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724707740 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724448540 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724362140 | 99 | -1 | -1.00 | 99 | 99 | 99 | 2 |
| 1724275740 | 100 | 0 | 0.00 | 100 | 100 | 100 | 1 |
| 1724189340 | 100 | -2 | -1.96 | 100 | 100 | 100 | 1 |
| 1724102940 | 102 | -0.01 | -0.01 | 102.01 | 102.01 | 102 | 10 |
| 1723843800 | 102.01 | 1.01 | 1.00 | 102.01 | 102.02 | 102.01 | 3 |
| 1723757340 | 101 | 1 | 1.00 | 101 | 101 | 101 | 10 |
| 1723671000 | 100 | -1 | -0.99 | 101 | 101 | 100 | 1 |
| 1723584600 | 101 | 2.98 | 3.04 | 100 | 101 | 100 | 23 |
| 1723498200 | 98.02 | -0.22 | -0.22 | 82 | 98.02 | 82 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
