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 | -1 | -1.28205128205 | 78 | 78 | 77 | 7 | 77.67857143 | FU |
| 4 | 12 | 18.4615384615 | 65 | 78.94 | 65 | 14 | 74.48798969 | FU |
| 12 | 14.27 | 22.7482863064 | 62.73 | 78.94 | 62.73 | 13 | 74.42769231 | FU |
| 26 | 11.99974903 | 18.4610810742 | 65.00025097 | 78.94 | 62.73 | 12 | 74.32538199 | FU |
| 52 | 11.99974903 | 18.4610810742 | 65.00025097 | 78.94 | 62.73 | 12 | 74.32538199 | FU |
| 156 | 11.99974903 | 18.4610810742 | 65.00025097 | 78.94 | 62.73 | 12 | 74.32538199 | FU |
| 260 | 11.99974903 | 18.4610810742 | 65.00025097 | 78.94 | 62.73 | 12 | 74.32538199 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1721943000 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1721856600 | 77 | 0 | 0.00 | 77 | 77 | 77 | 7 |
| 1721770140 | 77 | -1 | -1.28 | 78 | 78 | 77 | 2 |
| 1721683800 | 78 | 0 | 0.00 | 78 | 78 | 78 | 5 |
| 1721424600 | 78 | 0 | 0.00 | 78 | 78 | 78 | 14 |
| 1721338200 | 78 | 6 | 8.33 | 78 | 78.94 | 78 | 5 |
| 1721251800 | 72 | 0 | 0.00 | 73.5 | 73.5 | 72 | 13 |
| 1721165340 | 72 | 0 | 0.00 | 72 | 72 | 72 | 1 |
| 1721079000 | 72 | -6 | -7.69 | 78.16 | 78.16 | 72 | 92 |
| 1720819800 | 78 | 0 | 0.00 | 78 | 78 | 78 | 20 |
| 1720733400 | 78 | -0.15 | -0.19 | 78.15 | 78.15 | 77.99 | 11 |
| 1720647000 | 78.15 | 0.16 | 0.21 | 78.15 | 78.15 | 78.15 | 18 |
| 1720560540 | 77.99 | 12.99 | 19.98 | 65.66 | 77.99 | 65.66 | 3 |
| 1720474200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 2 |
| 1720215000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1720128600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1720042200 | 65 | 2.27 | 3.62 | 65 | 65 | 65 | 1 |
| 1719955800 | 62.73 | 0 | 0.00 | 62.73 | 62.73 | 62.73 | 0 |
| 1719869400 | 62.73 | 0 | 0.00 | 62.73 | 62.73 | 62.73 | 0 |
| 1719610200 | 62.73 | 0 | 0.00 | 62.73 | 62.73 | 62.73 | 0 |
| 1719523800 | 62.73 | 0 | 0.00 | 62.73 | 62.73 | 62.73 | 0 |
| 1719437400 | 62.73 | -2 | -97.54 | 62.73 | 62.73 | 62.73 | 1 |
| 1719320400 | 2548 | 2 | 3,900.00 | 2548 | 2548 | 2548 | 0 |
| 1719234000 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1718974800 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1718888400 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1718802000 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1718715600 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1718629200 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1718370000 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1718283600 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1718197200 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1718110800 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1718024400 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1717765200 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1717678800 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1717592400 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1717506000 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1717419600 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1717160400 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1716987600 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1716901200 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1716814800 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1716555600 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1716469200 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1716382800 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1716296400 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1716210000 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1715950800 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1715864400 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1715778000 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1715691600 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1715605200 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1715346000 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1715259600 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1715173200 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1715086800 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1715000400 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1714741200 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1714654800 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1714482000 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1714395600 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
