B3 · ANCR11 · stock
Fundo de Investimento Imobiliário - FII Ancar IC (ANCR11) stock price history
Every B3 trading session of Fundo de Investimento Imobiliário - FII Ancar IC from Sep 15, 2014 to Nov 12, 2026: 3,022 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANCR11 adjusted close, 2014 to 2026
- R$995.43
- All time high, 2025
- R$741.59
- 52 week high, R$200.00 low
- 3,022
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ANCR11 key facts
- Fundo de Investimento Imobiliário - FII Ancar IC (ANCR11) closed at R$200.00 on Nov 12, 2026 on B3.
- ANCR11's all time high close is R$995.43, set on Sep 18, 2025; its all time low close is R$13.05 on Jun 30, 2015.
- ANCR11's 52 week range is R$200.00 to R$741.59.
- ANCR11 returned -21.0% over the year to Nov 12, 2026 and +166.1% over five years.
- Over ten years ANCR11 returned +668%, +22.6% a year compounded.
- ANCR11's deepest drawdown was -80.5% from Sep 18, 2025 to Oct 15, 2025.
- DataCedar holds 3,022 daily sessions of ANCR11 history from Sep 15, 2014 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
ANCR11 price chart, 2014 to 2026
ANCR11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | -31.0% |
| 6 months | -51.2% |
| Year to date | -40.0% |
| 1 year | -21.0% |
| 3 years | +149.4% |
| 5 years | +166.1% |
| 10 years | +667.8% |
| Since Sep 15, 2014 | +571.6% |
| Compound annual growth, 12.2 years | +17.0% |
ANCR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$995.43 on Sep 18, 2025
- All time low close
- R$13.05 on Jun 30, 2015
- 52 week high
- R$741.59 on Nov 25, 2025
- 52 week low
- R$200.00 on Oct 30, 2026
- Deepest drawdown
- -80.5% from Sep 18, 2025 to Oct 15, 2025, not yet recovered
- Best single session
- +122.2% on Nov 25, 2025
- Worst single session
- -57.1% on Jun 30, 2015
- Volatility, 1 year annualised
- 120.1%
- Sessions closing higher, 1 year
- 9%
- Growth of 1 since 2014
- 6.7×
- Best calendar year
- 2025, +244%
- Worst calendar year
- 2015, -56%
ANCR11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 15, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$333.47 | R$694.99 | R$200.00 | R$200.00 | -40.0% | 984 | 211 |
| 2025 | R$96.86 | R$995.43 | R$64.70 | R$333.47 | +244.3% | 1.7K | 250 |
| 2024 | R$74.51 | R$111.39 | R$55.50 | R$96.86 | +30.0% | 889 | 251 |
| 2023 | R$78.84 | R$80.97 | R$62.13 | R$74.51 | -5.5% | 101.1K | 248 |
| 2022 | R$75.17 | R$79.07 | R$75.17 | R$78.84 | +4.9% | 80 | 250 |
| 2021 | R$89.33 | R$89.33 | R$69.01 | R$75.17 | -15.9% | 280 | 247 |
| 2020 | R$59.18 | R$89.33 | R$59.18 | R$89.33 | +50.9% | 240 | 248 |
| 2019 | R$49.13 | R$59.18 | R$49.13 | R$59.18 | +20.5% | 160 | 248 |
| 2018 | R$44.67 | R$55.83 | R$37.97 | R$49.13 | +10.0% | 960 | 246 |
| 2017 | R$26.05 | R$44.67 | R$26.05 | R$44.67 | +71.5% | 880 | 254 |
| 2016 | R$13.05 | R$26.05 | R$13.05 | R$26.05 | +99.6% | 600 | 249 |
| 2015 | R$29.78 | R$30.39 | R$13.05 | R$13.05 | -56.2% | 160 | 246 |
| 2014 | R$29.78 | R$29.78 | R$29.78 | R$29.78 | n/a | 40 | 74 |
ANCR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$200.00 | 0.0% |
| October 2026 | R$200.00 | -25.9% |
| September 2026 | R$270.00 | 0.0% |
| August 2026 | R$270.00 | -6.9% |
| July 2026 | R$290.00 | -3.1% |
| June 2026 | R$299.20 | -27.2% |
| May 2026 | R$411.00 | -8.7% |
| April 2026 | R$450.00 | -10.0% |
| March 2026 | R$500.00 | +11.6% |
| February 2026 | R$448.00 | +42.7% |
| January 2026 | R$313.86 | -5.9% |
| December 2025 | R$333.47 | -43.2% |
About the ANCR11 data
Daily bars. 3,022 sessions from Sep 15, 2014 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 15, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AANCR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
ANCR11 share price history
